|
|
Closing price on 5/29/2020
|
|
| Open |
21.05 |
| High |
21.15 |
| Low |
20.90 |
| Volume |
320,120 |
| Split-adjusted Price |
15.02 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.05 / -0.24%
|
21.05
|
21.15
|
20.90
|
21.10
|
21.03
|
15.02
|
320,120
|
|
|
5/28/2020
|
-0.30 / -1.40%
|
21.30
|
21.40
|
21.00
|
21.15
|
21.21
|
15.06
|
218,170
|
|
|
5/27/2020
|
+0.05 / +0.23%
|
21.50
|
21.75
|
21.40
|
21.45
|
21.60
|
15.27
|
615,950
|
|
|
5/26/2020
|
+0.40 / +1.90%
|
21.10
|
21.45
|
21.10
|
21.40
|
21.32
|
15.23
|
508,580
|
|
|
5/25/2020
|
+0.50 / +2.44%
|
20.50
|
21.10
|
20.40
|
21.00
|
20.86
|
14.95
|
564,010
|
|
|
5/22/2020
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.45
|
20.50
|
20.55
|
14.59
|
197,220
|
|
|
5/21/2020
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.73
|
14.66
|
228,020
|
|
|
5/20/2020
|
+0.40 / +1.96%
|
20.35
|
20.90
|
20.35
|
20.80
|
20.70
|
14.81
|
464,340
|
|
|
5/19/2020
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.35
|
20.40
|
20.48
|
14.52
|
392,310
|
|
|
5/18/2020
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.25
|
20.30
|
20.47
|
14.45
|
661,280
|
|
|
5/15/2020
|
-0.60 / -2.84%
|
21.00
|
21.10
|
20.45
|
20.50
|
20.62
|
14.59
|
577,160
|
|
|
5/14/2020
|
-0.25 / -1.17%
|
21.35
|
21.40
|
21.10
|
21.10
|
21.24
|
15.02
|
297,450
|
|
|
5/13/2020
|
+0.45 / +2.15%
|
20.80
|
21.45
|
20.60
|
21.35
|
21.13
|
15.20
|
734,180
|
|
|
5/12/2020
|
+0.80 / +3.98%
|
20.10
|
20.95
|
20.05
|
20.90
|
20.60
|
14.88
|
747,160
|
|
|
5/11/2020
|
+0.05 / +0.25%
|
20.05
|
20.25
|
20.05
|
20.10
|
20.10
|
14.31
|
390,310
|
|
|
5/8/2020
|
-0.10 / -0.50%
|
20.20
|
20.25
|
19.90
|
20.05
|
20.06
|
14.27
|
681,200
|
|
|
5/7/2020
|
-0.05 / -0.25%
|
20.40
|
20.50
|
20.05
|
20.15
|
20.18
|
14.34
|
245,900
|
|
|
5/6/2020
|
+0.25 / +1.25%
|
20.00
|
20.45
|
20.00
|
20.20
|
20.21
|
14.38
|
246,670
|
|
|
5/5/2020
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.95
|
19.95
|
20.00
|
14.20
|
244,520
|
|
|
5/4/2020
|
-0.50 / -2.43%
|
20.25
|
20.45
|
20.05
|
20.05
|
20.24
|
14.27
|
235,860
|
|
|
4/29/2020
|
+0.05 / +0.24%
|
20.55
|
20.95
|
20.50
|
20.55
|
20.67
|
14.63
|
338,950
|
|
|
4/28/2020
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.33
|
14.59
|
277,810
|
|
|
4/27/2020
|
-0.25 / -1.21%
|
21.05
|
21.05
|
20.35
|
20.40
|
20.57
|
14.52
|
579,440
|
|
|
4/24/2020
|
+0.90 / +4.56%
|
19.75
|
20.80
|
19.55
|
20.65
|
20.34
|
14.70
|
724,290
|
|
|
4/23/2020
|
-0.15 / -0.75%
|
20.30
|
20.30
|
19.70
|
19.75
|
19.86
|
14.06
|
287,010
|
|
|
4/22/2020
|
+0.35 / +1.79%
|
19.55
|
20.25
|
19.30
|
19.90
|
19.83
|
14.17
|
377,270
|
|
|
4/21/2020
|
+0.35 / +1.82%
|
19.20
|
20.35
|
18.70
|
19.55
|
19.57
|
13.92
|
1,029,750
|
|
|
4/20/2020
|
+0.30 / +1.59%
|
18.90
|
19.35
|
18.75
|
19.20
|
19.01
|
13.67
|
784,460
|
|
|
4/17/2020
|
-0.10 / -0.53%
|
19.25
|
19.30
|
18.70
|
18.90
|
18.92
|
13.45
|
783,780
|
|
|
4/16/2020
|
+0.40 / +2.15%
|
18.60
|
19.40
|
18.50
|
19.00
|
18.96
|
13.53
|
496,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|