Closing price on 1/19/2022
|
|
Open |
200.20 |
High |
214.80 |
Low |
200.00 |
Volume |
31,900 |
Split-adjusted Price |
192.23 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
+8.20 / +4.00%
|
200.20
|
214.80
|
200.00
|
213.00
|
209.00
|
192.23
|
31,900
|
|
1/18/2022
|
-5.60 / -2.67%
|
203.00
|
210.00
|
203.00
|
204.50
|
204.80
|
184.56
|
54,000
|
|
1/17/2022
|
-12.90 / -5.92%
|
220.00
|
220.00
|
201.20
|
205.00
|
210.10
|
185.01
|
44,000
|
|
1/14/2022
|
-6.20 / -2.74%
|
216.00
|
222.50
|
216.00
|
220.00
|
217.90
|
198.55
|
18,900
|
|
1/13/2022
|
-4.50 / -2.00%
|
229.90
|
230.00
|
220.00
|
221.00
|
226.20
|
199.45
|
20,100
|
|
1/12/2022
|
+8.80 / +4.03%
|
222.50
|
230.00
|
218.20
|
226.90
|
225.50
|
204.78
|
72,100
|
|
1/11/2022
|
+16.10 / +7.75%
|
203.00
|
224.00
|
203.00
|
223.80
|
218.10
|
201.98
|
164,600
|
|
1/10/2022
|
-2.90 / -1.38%
|
210.00
|
211.00
|
205.00
|
207.00
|
207.70
|
186.82
|
34,900
|
|
1/7/2022
|
-1.40 / -0.66%
|
200.00
|
214.00
|
200.00
|
210.20
|
209.90
|
189.71
|
37,800
|
|
1/6/2022
|
+0.50 / +0.24%
|
210.20
|
213.40
|
210.10
|
213.00
|
211.60
|
192.23
|
23,600
|
|
1/5/2022
|
+7.20 / +3.46%
|
212.90
|
215.50
|
208.30
|
215.50
|
212.50
|
194.49
|
85,300
|
|
1/4/2022
|
+20.00 / +10.37%
|
194.00
|
215.00
|
194.00
|
212.90
|
208.30
|
192.14
|
176,900
|
|
12/31/2021
|
+3.20 / +1.68%
|
193.00
|
194.00
|
191.20
|
194.00
|
192.90
|
175.09
|
29,400
|
|
12/30/2021
|
+7.50 / +4.06%
|
186.00
|
192.50
|
186.00
|
192.40
|
190.80
|
173.64
|
57,700
|
|
12/29/2021
|
+3.10 / +1.70%
|
182.50
|
187.00
|
182.50
|
185.60
|
184.90
|
167.50
|
30,400
|
|
12/28/2021
|
-0.80 / -0.44%
|
184.00
|
184.90
|
182.00
|
182.40
|
182.50
|
164.62
|
23,900
|
|
12/27/2021
|
+0.70 / +0.38%
|
183.30
|
186.00
|
182.00
|
184.10
|
183.20
|
166.15
|
9,200
|
|
12/24/2021
|
-2.50 / -1.35%
|
185.30
|
185.50
|
182.00
|
182.60
|
183.40
|
164.80
|
11,800
|
|
12/23/2021
|
+1.00 / +0.54%
|
189.00
|
189.40
|
183.90
|
185.20
|
185.10
|
167.14
|
29,800
|
|
12/22/2021
|
+5.10 / +2.81%
|
181.80
|
186.40
|
178.90
|
186.40
|
184.20
|
168.23
|
47,400
|
|
12/21/2021
|
0.00 / 0.00%
|
182.00
|
184.00
|
180.50
|
184.00
|
181.30
|
166.06
|
41,100
|
|
12/20/2021
|
-2.40 / -1.29%
|
186.50
|
186.50
|
183.00
|
184.00
|
184.00
|
166.06
|
36,900
|
|
12/17/2021
|
-0.10 / -0.05%
|
188.90
|
189.00
|
186.00
|
186.00
|
186.40
|
167.87
|
16,200
|
|
12/16/2021
|
+1.00 / +0.54%
|
190.00
|
190.00
|
183.00
|
187.00
|
186.10
|
168.77
|
31,000
|
|
12/15/2021
|
+1.00 / +0.52%
|
193.00
|
196.00
|
192.50
|
193.00
|
194.00
|
167.00
|
77,400
|
|
12/14/2021
|
+2.10 / +1.11%
|
190.00
|
193.00
|
189.50
|
192.00
|
192.00
|
166.13
|
31,900
|
|
12/13/2021
|
-0.10 / -0.05%
|
189.00
|
190.60
|
189.00
|
190.00
|
189.90
|
164.40
|
28,400
|
|
12/10/2021
|
+0.40 / +0.21%
|
190.00
|
192.00
|
188.00
|
189.00
|
190.10
|
163.54
|
17,800
|
|
12/9/2021
|
+0.30 / +0.16%
|
190.30
|
190.30
|
188.00
|
189.80
|
188.60
|
164.23
|
6,400
|
|
12/8/2021
|
+2.90 / +1.57%
|
189.90
|
190.40
|
187.00
|
188.00
|
189.50
|
162.67
|
17,800
|
|
|