Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NTBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 4,000 |
| Jun 20 2024 | 60.00 | -2.50 | -4.00% | 62.50 | 62.50 | 59.00 | 40,587 |
| Jun 19 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 0.00 |
| Jun 18 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 0.00 |
| Jun 17 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 0.00 |
| Jun 14 2024 | 62.50 | -0.50 | -0.79% | 64.00 | 64.00 | 62.50 | 57,752 |
| Jun 13 2024 | 63.00 | 0.00 | 0.00% | 64.00 | 64.00 | 63.00 | 16 |
| Jun 12 2024 | 63.00 | 0.00 | 0.00% | 64.00 | 64.00 | 62.50 | 0.00 |
| Jun 11 2024 | 63.00 | 0.00 | 0.00% | 64.00 | 64.00 | 62.50 | 4,000 |
| Jun 10 2024 | 63.00 | 0.50 | 0.80% | 63.50 | 63.50 | 62.00 | 10,948 |
| Jun 07 2024 | 62.50 | -0.50 | -0.79% | 64.00 | 64.00 | 62.50 | 21,840 |
| Jun 06 2024 | 63.00 | 0.00 | 0.00% | 64.00 | 64.00 | 62.50 | 11 |
| Jun 05 2024 | 63.00 | -1.00 | -1.56% | 64.00 | 64.00 | 62.50 | 6,424 |
| Jun 04 2024 | 64.00 | 4.00 | 6.67% | 60.00 | 64.00 | 60.00 | 83,175 |
| Jun 03 2024 | 60.00 | -1.00 | -1.64% | 61.50 | 61.50 | 60.00 | 21,045 |
| May 31 2024 | 61.00 | 0.00 | 0.00% | 61.50 | 61.50 | 60.00 | 0.00 |
| May 30 2024 | 61.00 | 0.00 | 0.00% | 61.50 | 61.50 | 60.00 | 795 |
| May 29 2024 | 61.00 | 0.00 | 0.00% | 61.50 | 61.50 | 60.00 | 8,038 |
| May 28 2024 | 61.00 | 0.00 | 0.00% | 61.50 | 61.50 | 60.00 | 16,556 |
| May 24 2024 | 61.00 | -0.50 | -0.81% | 61.50 | 61.50 | 60.00 | 6,494 |
| May 23 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 60.00 | 1,765 |
| May 22 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 60.00 | 11,940 |
| May 21 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 4,800 |
| May 20 2024 | 61.50 | 1.50 | 2.50% | 61.50 | 61.50 | 60.00 | 0.00 |
| May 17 2024 | 60.00 | 0.00 | 0.00% | 61.50 | 61.50 | 60.00 | 35,732 |
| May 16 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 61.50 | 60.00 | 107,978 |
| May 15 2024 | 60.00 | 2.00 | 3.45% | 57.50 | 60.00 | 57.50 | 20,847 |
| May 14 2024 | 58.00 | 0.50 | 0.87% | 57.50 | 59.00 | 57.50 | 41,000 |
| May 13 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 59.00 | 57.50 | 13,908 |
| May 10 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 4,305 |
| May 09 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.75 | 57.50 | 23,316 |
| May 08 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.75 | 57.50 | 10,846 |
| May 07 2024 | 57.50 | -1.00 | -1.71% | 57.50 | 57.50 | 57.50 | 31,076 |
| May 03 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 59,413 |
| May 02 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 23,447 |
| May 01 2024 | 58.50 | -0.50 | -0.85% | 59.00 | 59.00 | 58.50 | 37,011 |
| Apr 30 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 46,742 |
| Apr 29 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 58.50 | 9,014 |
| Apr 26 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 2,000 |
| Apr 25 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 0.00 |
| Apr 24 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 5,695 |
| Apr 23 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 36,362 |
| Apr 22 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 0.00 |
| Apr 19 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 0.00 |
| Apr 18 2024 | 59.00 | -0.50 | -0.84% | 59.50 | 59.50 | 58.00 | 55,096 |
| Apr 17 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 2,000 |
| Apr 16 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 12,547 |
| Apr 15 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 2,900 |
| Apr 12 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 1,614 |
| Apr 11 2024 | 59.50 | 1.00 | 1.71% | 58.50 | 59.50 | 58.50 | 21,892 |
| Apr 10 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 25,994 |
| Apr 09 2024 | 58.50 | 0.50 | 0.86% | 57.50 | 58.50 | 57.50 | 21,448 |
| Apr 08 2024 | 58.00 | 0.00 | 0.00% | 57.50 | 58.00 | 57.50 | 26,402 |
| Apr 05 2024 | 58.00 | -1.00 | -1.69% | 59.00 | 59.00 | 58.00 | 17,506 |
| Apr 04 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 0.00 |
| Apr 03 2024 | 59.00 | 0.50 | 0.85% | 58.50 | 59.50 | 58.50 | 50,438 |
| Apr 02 2024 | 58.50 | -2.00 | -3.31% | 60.50 | 60.50 | 58.50 | 17,968 |
| Mar 28 2024 | 60.50 | 1.00 | 1.68% | 59.50 | 60.50 | 59.50 | 101,044 |
| Mar 27 2024 | 59.50 | 1.00 | 1.71% | 58.50 | 59.50 | 58.50 | 53,168 |
| Mar 26 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 41,000 |
