Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NBTB	37.06	37.29	36.46	36.89	0.37	157,380	2,329	31.86	37.90
2024-05-02	Q	NBTB	36.44	36.76	36.21	36.52	0.31	182,069	2,658	32.47	40.53
2024-05-01	Q	NBTB	35.26	36.78	34.76	36.21	1.20	170,112	2,663	29.04	39.72
2024-04-30	Q	NBTB	35.13	35.235	34.74	35.01	-0.26	160,984	2,004	30.89	38.91
2024-04-29	Q	NBTB	36.00	36.12	35.26	35.27	-0.70	130,421	1,817	30.49	39.17
2024-04-26	Q	NBTB	35.66	36.17	35.50	35.97	0.23	96,728	1,476	30.85	40.04
2024-04-25	Q	NBTB	35.49	35.86	35.09	35.74	-0.16	178,966	2,326	34.00	39.74
2024-04-24	Q	NBTB	35.32	35.99	35.10	35.90	-0.12	175,088	2,561	31.07	40.08
2024-04-23	Q	NBTB	35.60	36.51	34.70	36.02	1.21	226,134	3,491	31.75	41.14
2024-04-22	Q	NBTB	34.59	35.01	34.50	34.79	0.18	137,774	2,920	29.10	55.79
2024-04-19	Q	NBTB	33.16	34.67	33.11	34.61	1.32	180,126	1,946	31.75	39.51
2024-04-18	Q	NBTB	33.04	33.53	33.04	33.29	0.27	169,599	2,056	31.75	35.30
2024-04-17	Q	NBTB	33.40	33.58	33.00	33.02	-0.07	113,215	1,628	31.75	37.06
2024-04-16	Q	NBTB	33.21	33.35	32.93	33.09	-0.42	125,894	2,352	29.71	37.04
2024-04-15	Q	NBTB	33.75	34.19	33.16	33.51	-0.35	135,564	2,069	29.04	35.30
2024-04-12	Q	NBTB	33.64	34.115	33.52	33.86	-0.13	149,402	2,036	31.71	35.30
2024-04-11	Q	NBTB	34.21	34.31	33.72	33.99	-0.08	144,755	2,138	33.80	54.54
2024-04-10	Q	NBTB	35.16	35.16	33.72	34.07	-2.04	282,463	3,269	31.71	38.10
2024-04-09	Q	NBTB	35.96	36.21	35.79	36.11	0.36	89,898	1,554	31.46	40.41
2024-04-08	Q	NBTB	35.69	36.16	35.61	35.75	0.05	192,988	1,740	35.51	36.01
2024-04-05	Q	NBTB	35.02	35.83	34.69	35.70	0.36	260,728	2,524	32.00	36.49
2024-04-04	Q	NBTB	35.94	36.055	35.09	35.34	-0.16	227,717	2,647	31.65	36.05
2024-04-03	Q	NBTB	35.37	35.78	34.945	35.50	-0.11	262,522	2,867	34.79	39.46
2024-04-02	Q	NBTB	35.52	35.62	35.13	35.61	-0.39	241,368	2,210	35.36	38.78
2024-04-01	Q	NBTB	36.64	36.64	35.78	36.00	-0.68	364,205	3,035	35.71	35.98
2024-03-29	Q	NBTB	36.53	36.84	36.19	36.68	-0.06	0	0	31.75	36.68
2024-03-28	Q	NBTB	36.53	36.84	36.19	36.68	-0.06	427,072	2,574	31.75	36.68
2024-03-27	Q	NBTB	35.00	36.83	34.94	36.74	1.17	531,102	3,618	32.86	36.71
2024-03-26	Q	NBTB	36.21	36.265	35.44	35.57	-0.28	734,101	3,530	31.75	36.61
2024-03-25	Q	NBTB	35.57	36.08	35.55	35.85	0.28	208,349	2,669	35.64	39.25
2024-03-22	Q	NBTB	36.10	36.22	35.21	35.57	-0.33	510,090	3,987	32.28	35.81
2024-03-21	Q	NBTB	35.10	36.12	35.10	35.90	1.61	388,242	3,772	31.71	36.61
2024-03-20	Q	NBTB	32.85	34.65	32.79	34.29	1.16	139,387	1,991	34.13	34.62
2024-03-19	Q	NBTB	33.11	33.71	33.07	33.13	-0.24	152,251	1,988	31.75	36.61
2024-03-18	Q	NBTB	33.92	34.50	33.33	33.37	-0.60	156,497	1,544	29.85	36.61
2024-03-15	Q	NBTB	33.14	34.075	33.14	33.97	0.75	658,163	3,315	33.73	38.40
2024-03-14	Q	NBTB	34.09	34.10	32.995	33.22	-0.98	165,411	2,382	32.92	34.25
2024-03-13	Q	NBTB	34.10	34.66	34.01	34.20	-0.06	141,411	2,279	31.68	38.30
2024-03-12	Q	NBTB	34.85	35.18	34.24	34.26	-0.91	123,678	1,954	34.09	34.46
2024-03-11	Q	NBTB	35.00	35.4799	35.00	35.17	0.08	112,128	2,100	31.68	36.61
2024-03-08	Q	NBTB	35.76	35.76	34.97	35.09	-0.14	100,462	1,670	30.38	39.20
2024-03-07	Q	NBTB	35.59	35.80	35.04	35.23	0.09	139,046	2,399	31.22	36.61
2024-03-06	Q	NBTB	35.51	35.925	34.62	35.14	-0.35	165,094	2,469	30.38	39.24
2024-03-05	Q	NBTB	34.28	35.56	34.28	35.49	1.16	197,335	3,147	14.17	38.53
2024-03-04	Q	NBTB	34.44	35.21	34.19	34.33	-0.03	197,367	3,265	31.71	35.25
2024-03-01	Q	NBTB	34.21	34.38	33.57	34.38	-0.01	146,997	2,375	13.76	36.61
2024-02-29	Q	NBTB	34.15	34.71	33.9601	34.39	0.91	208,529	2,209	13.74	34.59
2024-02-28	Q	NBTB	33.41	33.92	33.35	33.80	0.02	116,679	1,784	32.03	33.75
2024-02-27	Q	NBTB	33.90	34.16	33.54	33.78	0.11	122,731	2,315	13.44	34.30
2024-02-26	Q	NBTB	34.31	34.55	33.66	33.67	-0.72	122,132	1,685	13.50	34.55
2024-02-23	Q	NBTB	34.26	34.795	34.00	34.39	0.09	120,721	1,908	34.16	34.53
2024-02-22	Q	NBTB	34.13	34.40	33.66	34.30	0.01	192,866	2,709	34.09	36.61
2024-02-21	Q	NBTB	34.65	34.67	34.20	34.29	-0.46	175,266	2,189	33.75	38.64
2024-02-20	Q	NBTB	34.69	35.36	34.63	34.75	-0.36	124,193	2,267	33.35	39.74
2024-02-19	Q	NBTB	35.28	35.61	34.8645	35.11	-0.52	0	0	14.06	36.61
2024-02-16	Q	NBTB	35.28	35.61	34.8645	35.11	-0.52	167,526	2,218	14.06	36.61
2024-02-15	Q	NBTB	34.81	35.95	34.725	35.63	0.97	163,904	2,399	32.36	35.78
2024-02-14	Q	NBTB	34.53	34.90	34.13	34.66	0.96	234,887	3,025	13.89	35.00
2024-02-13	Q	NBTB	34.15	34.47	33.245	33.70	-1.41	327,137	4,700	32.00	36.61
2024-02-12	Q	NBTB	34.27	35.53	34.27	35.11	0.84	204,276	3,478	32.03	37.23
2024-02-09	Q	NBTB	33.60	34.495	33.313	34.27	0.68	217,601	3,266	13.72	37.44
2024-02-08	Q	NBTB	33.67	33.885	33.19	33.59	-0.12	190,685	2,916	13.44	36.61
2024-02-07	Q	NBTB	33.90	34.095	33.10	33.71	-0.05	228,438	3,668	29.83	37.68
2024-02-06	Q	NBTB	33.85	34.54	33.50	33.76	-0.21	389,934	4,890	33.25	38.17
2024-02-05	Q	NBTB	34.13	34.52	33.44	33.97	-0.51	238,301	4,353	30.88	34.15