|
Closing price on 7/10/2024
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
2,395 |
| Split-adjusted Price |
16.82 |
|
|
NBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2024
|
+1.00 / +5.88%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.90
|
16.82
|
2,395
|
|
|
7/9/2024
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.88
|
200
|
|
|
7/8/2024
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.95
|
100
|
|
|
7/5/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.88
|
800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.88
|
0
|
|
|
7/3/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
15.88
|
1,400
|
|
|
7/2/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.88
|
0
|
|
|
7/1/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.88
|
0
|
|
|
6/28/2024
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.88
|
500
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.51
|
0
|
|
|
6/26/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.51
|
0
|
|
|
6/25/2024
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.60
|
15.60
|
600
|
|
|
6/24/2024
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.60
|
1,100
|
|
|
6/21/2024
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.42
|
1,500
|
|
|
6/20/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
15.42
|
500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.42
|
0
|
|
|
6/18/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.42
|
0
|
|
|
6/17/2024
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.50
|
15.51
|
500
|
|
|
6/14/2024
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.51
|
2,400
|
|
|
6/13/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
0
|
|
|
6/12/2024
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
200
|
|
|
6/11/2024
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.42
|
200
|
|
|
6/10/2024
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.10
|
15.23
|
300
|
|
|
6/7/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
1,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
0
|
|
|
6/5/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
400
|
|
|
6/4/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
1,500
|
|
|
6/3/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
1,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
0
|
|
|
5/30/2024
|
+0.50 / +3.16%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.23
|
2,800
|
|
|