|
Closing price on 5/26/2025
|
|
| Open |
31.00 |
| High |
32.20 |
| Low |
30.40 |
| Volume |
53,700 |
| Split-adjusted Price |
32.20 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+1.20 / +3.87%
|
31.00
|
32.20
|
30.40
|
32.20
|
31.31
|
32.20
|
53,700
|
|
|
5/23/2025
|
+1.20 / +4.03%
|
29.80
|
31.00
|
29.80
|
31.00
|
30.38
|
31.00
|
35,000
|
|
|
5/22/2025
|
+0.75 / +2.58%
|
29.05
|
29.80
|
29.00
|
29.80
|
29.35
|
29.80
|
91,100
|
|
|
5/21/2025
|
-0.15 / -0.51%
|
28.55
|
29.10
|
28.50
|
29.05
|
28.74
|
29.05
|
42,000
|
|
|
5/20/2025
|
-0.40 / -1.35%
|
28.70
|
29.20
|
28.50
|
29.20
|
28.72
|
29.20
|
36,200
|
|
|
5/19/2025
|
-0.05 / -0.17%
|
29.10
|
29.70
|
28.50
|
29.60
|
29.12
|
29.60
|
32,000
|
|
|
5/16/2025
|
-0.20 / -0.67%
|
29.50
|
29.70
|
29.00
|
29.65
|
29.29
|
29.65
|
36,900
|
|
|
5/15/2025
|
-0.15 / -0.50%
|
29.25
|
29.85
|
29.00
|
29.85
|
29.47
|
29.85
|
27,700
|
|
|
5/14/2025
|
+0.05 / +0.17%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.66
|
30.00
|
22,000
|
|
|
5/13/2025
|
0.00 / 0.00%
|
29.90
|
29.95
|
28.50
|
29.95
|
29.14
|
29.95
|
72,900
|
|
|
5/12/2025
|
-0.55 / -1.80%
|
29.15
|
30.00
|
29.00
|
29.95
|
29.49
|
29.95
|
43,500
|
|
|
5/9/2025
|
-0.15 / -0.49%
|
30.60
|
30.60
|
29.50
|
30.50
|
29.92
|
30.50
|
26,400
|
|
|
5/8/2025
|
-0.20 / -0.65%
|
30.25
|
30.80
|
28.75
|
30.65
|
29.72
|
30.65
|
55,800
|
|
|
5/7/2025
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.20
|
30.85
|
30.48
|
30.85
|
7,700
|
|
|
5/6/2025
|
-0.05 / -0.16%
|
30.70
|
30.85
|
30.20
|
30.85
|
30.54
|
30.85
|
11,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
30.90
|
30.95
|
30.40
|
30.90
|
30.83
|
30.90
|
10,500
|
|
|
4/29/2025
|
+0.10 / +0.32%
|
30.50
|
30.90
|
30.10
|
30.90
|
30.51
|
30.90
|
11,700
|
|
|
4/28/2025
|
-0.15 / -0.48%
|
30.50
|
30.80
|
30.15
|
30.80
|
30.65
|
30.80
|
11,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
30.10
|
30.95
|
30.10
|
30.95
|
30.82
|
30.95
|
7,700
|
|
|
4/24/2025
|
-0.05 / -0.16%
|
30.30
|
31.00
|
30.00
|
30.95
|
30.48
|
30.95
|
28,700
|
|
|
4/23/2025
|
+0.40 / +1.31%
|
30.75
|
31.00
|
30.30
|
31.00
|
30.68
|
31.00
|
17,200
|
|
|
4/22/2025
|
-0.70 / -2.24%
|
30.40
|
31.10
|
29.50
|
30.60
|
30.14
|
30.60
|
28,500
|
|
|
4/21/2025
|
-0.10 / -0.32%
|
31.35
|
31.60
|
30.30
|
31.30
|
31.20
|
31.30
|
54,100
|
|
|
4/18/2025
|
-0.05 / -0.16%
|
30.75
|
31.40
|
30.20
|
31.40
|
30.79
|
31.40
|
29,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
30.00
|
31.65
|
30.00
|
31.45
|
30.85
|
31.45
|
18,900
|
|
|
4/16/2025
|
+0.05 / +0.16%
|
30.80
|
31.50
|
30.80
|
31.45
|
31.14
|
31.45
|
19,300
|
|
|
4/15/2025
|
-0.20 / -0.63%
|
31.75
|
31.75
|
30.80
|
31.40
|
31.23
|
31.40
|
26,000
|
|
|
4/14/2025
|
-0.30 / -0.94%
|
30.95
|
32.15
|
30.95
|
31.60
|
31.35
|
31.60
|
22,100
|
|
|
4/11/2025
|
-0.15 / -0.47%
|
30.55
|
31.90
|
30.20
|
31.90
|
30.92
|
31.90
|
75,600
|
|
|
4/10/2025
|
+2.05 / +6.83%
|
30.15
|
32.10
|
30.15
|
32.05
|
31.83
|
32.05
|
67,500
|
|
|