|
Closing price on 1/11/2022
|
|
Open |
203.00 |
High |
224.00 |
Low |
203.00 |
Volume |
164,600 |
Split-adjusted Price |
208.43 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2022
|
+16.10 / +7.75%
|
203.00
|
224.00
|
203.00
|
223.80
|
218.10
|
208.43
|
164,600
|
|
1/10/2022
|
-2.90 / -1.38%
|
210.00
|
211.00
|
205.00
|
207.00
|
207.70
|
192.79
|
34,900
|
|
1/7/2022
|
-1.40 / -0.66%
|
200.00
|
214.00
|
200.00
|
210.20
|
209.90
|
195.77
|
37,800
|
|
1/6/2022
|
+0.50 / +0.24%
|
210.20
|
213.40
|
210.10
|
213.00
|
211.60
|
198.37
|
23,600
|
|
1/5/2022
|
+7.20 / +3.46%
|
212.90
|
215.50
|
208.30
|
215.50
|
212.50
|
200.70
|
85,300
|
|
1/4/2022
|
+20.00 / +10.37%
|
194.00
|
215.00
|
194.00
|
212.90
|
208.30
|
198.28
|
176,900
|
|
12/31/2021
|
+3.20 / +1.68%
|
193.00
|
194.00
|
191.20
|
194.00
|
192.90
|
180.68
|
29,400
|
|
12/30/2021
|
+7.50 / +4.06%
|
186.00
|
192.50
|
186.00
|
192.40
|
190.80
|
179.19
|
57,700
|
|
12/29/2021
|
+3.10 / +1.70%
|
182.50
|
187.00
|
182.50
|
185.60
|
184.90
|
172.86
|
30,400
|
|
12/28/2021
|
-0.80 / -0.44%
|
184.00
|
184.90
|
182.00
|
182.40
|
182.50
|
169.88
|
23,900
|
|
12/27/2021
|
+0.70 / +0.38%
|
183.30
|
186.00
|
182.00
|
184.10
|
183.20
|
171.46
|
9,200
|
|
12/24/2021
|
-2.50 / -1.35%
|
185.30
|
185.50
|
182.00
|
182.60
|
183.40
|
170.06
|
11,800
|
|
12/23/2021
|
+1.00 / +0.54%
|
189.00
|
189.40
|
183.90
|
185.20
|
185.10
|
172.48
|
29,800
|
|
12/22/2021
|
+5.10 / +2.81%
|
181.80
|
186.40
|
178.90
|
186.40
|
184.20
|
173.60
|
47,400
|
|
12/21/2021
|
0.00 / 0.00%
|
182.00
|
184.00
|
180.50
|
184.00
|
181.30
|
171.37
|
41,100
|
|
12/20/2021
|
-2.40 / -1.29%
|
186.50
|
186.50
|
183.00
|
184.00
|
184.00
|
171.37
|
36,900
|
|
12/17/2021
|
-0.10 / -0.05%
|
188.90
|
189.00
|
186.00
|
186.00
|
186.40
|
173.23
|
16,200
|
|
12/16/2021
|
+1.00 / +0.54%
|
190.00
|
190.00
|
183.00
|
187.00
|
186.10
|
174.16
|
31,000
|
|
12/15/2021
|
+1.00 / +0.52%
|
193.00
|
196.00
|
192.50
|
193.00
|
194.00
|
172.34
|
77,400
|
|
12/14/2021
|
+2.10 / +1.11%
|
190.00
|
193.00
|
189.50
|
192.00
|
192.00
|
171.44
|
31,900
|
|
12/13/2021
|
-0.10 / -0.05%
|
189.00
|
190.60
|
189.00
|
190.00
|
189.90
|
169.66
|
28,400
|
|
12/10/2021
|
+0.40 / +0.21%
|
190.00
|
192.00
|
188.00
|
189.00
|
190.10
|
168.76
|
17,800
|
|
12/9/2021
|
+0.30 / +0.16%
|
190.30
|
190.30
|
188.00
|
189.80
|
188.60
|
169.48
|
6,400
|
|
12/8/2021
|
+2.90 / +1.57%
|
189.90
|
190.40
|
187.00
|
188.00
|
189.50
|
167.87
|
17,800
|
|
12/7/2021
|
+1.00 / +0.54%
|
186.20
|
187.20
|
183.70
|
187.20
|
185.10
|
167.16
|
30,400
|
|
12/6/2021
|
-6.40 / -3.36%
|
188.00
|
190.00
|
184.00
|
184.00
|
186.20
|
164.30
|
31,300
|
|
12/3/2021
|
-5.10 / -2.64%
|
193.00
|
193.50
|
187.00
|
188.00
|
190.40
|
167.87
|
32,200
|
|
12/2/2021
|
-2.10 / -1.08%
|
194.90
|
194.90
|
192.00
|
192.50
|
193.07
|
171.89
|
15,300
|
|
12/1/2021
|
+0.40 / +0.21%
|
194.00
|
196.00
|
192.00
|
194.00
|
194.60
|
173.23
|
13,400
|
|
11/30/2021
|
+2.20 / +1.15%
|
190.80
|
197.00
|
189.00
|
193.00
|
193.60
|
172.34
|
76,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|