Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NBCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.87 | -0.39 | -1.74% | 22.04 | 22.04 | 21.87 | 9,917 |
| Jun 06 2024 | 22.2571 | 0.27 | 1.24% | 22.10 | 22.29 | 22.10 | 18,055 |
| Jun 05 2024 | 21.985 | 0.11 | 0.53% | 21.91 | 22.01 | 21.90 | 15,982 |
| Jun 04 2024 | 21.87 | -0.25 | -1.13% | 21.95 | 21.96 | 21.86 | 14,125 |
| Jun 03 2024 | 22.119 | -0.22 | -0.99% | 22.34 | 22.34 | 22.119 | 5,431 |
| May 31 2024 | 22.3403 | -0.19 | -0.82% | 22.62 | 22.62 | 22.30 | 29,518 |
| May 30 2024 | 22.5261 | -0.31 | -1.34% | 22.69 | 22.72 | 22.52 | 24,998 |
| May 29 2024 | 22.832 | -0.24 | -1.03% | 22.96 | 22.96 | 22.8256 | 7,259 |
| May 28 2024 | 23.07 | 0.39 | 1.74% | 22.99 | 23.08 | 22.99 | 4,816 |
| May 24 2024 | 22.6755 | 0.12 | 0.53% | 22.62 | 22.7199 | 22.62 | 5,280 |
| May 23 2024 | 22.555 | -0.17 | -0.73% | 22.85 | 22.85 | 22.54 | 5,726 |
| May 22 2024 | 22.72 | -0.33 | -1.43% | 22.86 | 22.8699 | 22.72 | 13,623 |
| May 21 2024 | 23.05 | 0.00 | -0.02% | 23.05 | 23.15 | 23.00 | 15,026 |
| May 20 2024 | 23.0541 | 0.18 | 0.80% | 22.92 | 23.07 | 22.89 | 25,872 |
| May 17 2024 | 22.8721 | 0.38 | 1.69% | 22.72 | 22.8721 | 22.7108 | 3,503 |
| May 16 2024 | 22.4928 | 0.06 | 0.28% | 22.45 | 22.5399 | 22.39 | 13,618 |
| May 15 2024 | 22.43 | 0.18 | 0.83% | 22.29 | 22.4499 | 22.29 | 21,332 |
| May 14 2024 | 22.245 | -0.03 | -0.11% | 22.19 | 22.29 | 22.19 | 4,927 |
| May 13 2024 | 22.27 | 0.05 | 0.25% | 22.24 | 22.34 | 22.23 | 57,005 |
| May 10 2024 | 22.215 | 0.00 | 0.02% | 22.28 | 22.30 | 22.20 | 792,806 |
| May 09 2024 | 22.21 | 0.07 | 0.30% | 22.16 | 22.21 | 22.15 | 7,201 |
| May 08 2024 | 22.143 | -0.10 | -0.44% | 22.08 | 22.18 | 22.05 | 28,776 |
| May 07 2024 | 22.24 | 0.01 | 0.03% | 22.22 | 22.29 | 22.22 | 8,631 |
| May 06 2024 | 22.233 | 0.25 | 1.15% | 22.15 | 22.278 | 22.15 | 13,039 |
| May 03 2024 | 21.98 | 0.07 | 0.32% | 22.06 | 22.06 | 21.96 | 27,258 |
| May 02 2024 | 21.91 | -0.01 | -0.05% | 21.86 | 21.98 | 21.84 | 17,810 |
| May 01 2024 | 21.92 | -0.20 | -0.91% | 22.02 | 22.02 | 21.851 | 8,092 |
| Apr 30 2024 | 22.1203 | -0.41 | -1.82% | 22.27 | 22.27 | 22.07 | 74,370 |
| Apr 29 2024 | 22.53 | 0.13 | 0.58% | 22.56 | 22.58 | 22.4305 | 33,800 |
| Apr 26 2024 | 22.40 | -0.08 | -0.36% | 22.54 | 22.54 | 22.395 | 202,534 |
| Apr 25 2024 | 22.48 | 0.18 | 0.81% | 22.3115 | 22.48 | 22.3115 | 202,669 |
| Apr 24 2024 | 22.3003 | -0.01 | -0.04% | 22.28 | 22.42 | 22.28 | 24,469 |
| Apr 23 2024 | 22.31 | 0.01 | 0.04% | 22.13 | 22.34 | 22.13 | 18,571 |
| Apr 22 2024 | 22.30 | -0.09 | -0.40% | 22.18 | 22.35 | 22.18 | 6,291 |
| Apr 19 2024 | 22.39 | 0.17 | 0.77% | 22.31 | 22.439 | 22.31 | 31,496 |
| Apr 18 2024 | 22.22 | 0.01 | 0.05% | 22.21 | 22.27 | 22.18 | 15,424 |
| Apr 17 2024 | 22.21 | -0.17 | -0.75% | 22.4257 | 22.45 | 22.1606 | 17,273 |
| Apr 16 2024 | 22.3769 | -0.04 | -0.19% | 22.38 | 22.42 | 22.302 | 10,146 |
| Apr 15 2024 | 22.42 | 0.13 | 0.58% | 22.37 | 22.47 | 22.18 | 17,721 |
| Apr 12 2024 | 22.29 | -0.03 | -0.13% | 22.62 | 22.70 | 22.29 | 7,993 |
| Apr 11 2024 | 22.32 | -0.01 | -0.04% | 22.31 | 22.33 | 22.18 | 11,311 |
| Apr 10 2024 | 22.33 | -0.06 | -0.27% | 22.32 | 22.389 | 22.23 | 18,806 |
| Apr 09 2024 | 22.39 | 0.01 | 0.07% | 22.43 | 22.44 | 22.29 | 14,857 |
| Apr 08 2024 | 22.3752 | 0.07 | 0.29% | 22.38 | 22.41 | 22.2301 | 10,295 |
| Apr 05 2024 | 22.31 | 0.14 | 0.63% | 22.26 | 22.40 | 22.26 | 18,347 |
| Apr 04 2024 | 22.17 | -0.04 | -0.18% | 22.15 | 22.25 | 22.14 | 7,038 |
| Apr 03 2024 | 22.21 | 0.33 | 1.51% | 22.02 | 22.21 | 22.02 | 13,946 |
| Apr 02 2024 | 21.88 | 0.22 | 1.02% | 21.82 | 21.90 | 21.8001 | 28,463 |
| Apr 01 2024 | 21.66 | 0.04 | 0.19% | 21.68 | 21.72 | 21.64 | 16,678 |
| Mar 28 2024 | 21.62 | 0.26 | 1.22% | 21.44 | 21.63 | 21.44 | 7,972 |
| Mar 27 2024 | 21.36 | -0.06 | -0.28% | 21.31 | 21.3912 | 21.31 | 17,247 |
| Mar 26 2024 | 21.42 | -0.15 | -0.70% | 21.54 | 21.54 | 21.3935 | 31,772 |
| Mar 25 2024 | 21.57 | 0.14 | 0.67% | 21.47 | 21.61 | 21.47 | 17,312 |
| Mar 22 2024 | 21.4262 | -0.20 | -0.94% | 21.56 | 21.56 | 21.425 | 9,126 |
| Mar 21 2024 | 21.63 | -0.03 | -0.14% | 21.70 | 21.70 | 21.514 | 32,671 |
| Mar 20 2024 | 21.66 | 0.04 | 0.19% | 21.53 | 21.695 | 21.515 | 12,820 |
| Mar 19 2024 | 21.62 | -0.05 | -0.23% | 21.65 | 21.679 | 21.61 | 17,838 |
| Mar 18 2024 | 21.67 | 0.04 | 0.18% | 21.69 | 21.74 | 21.631 | 24,048 |
| Mar 15 2024 | 21.63 | 0.12 | 0.56% | 21.55 | 21.64 | 21.48 | 32,861 |
| Mar 14 2024 | 21.51 | -0.02 | -0.07% | 21.56 | 21.56 | 21.4701 | 24,728 |
| Mar 13 2024 | 21.5253 | 0.23 | 1.06% | 21.38 | 21.535 | 21.38 | 347,152 |
| Mar 12 2024 | 21.30 | 0.00 | 0.00% | 21.271 | 21.30 | 21.22 | 59,000 |
| Mar 11 2024 | 21.30 | 0.17 | 0.80% | 21.12 | 21.3004 | 21.12 | 158,734 |
