|
Closing price on 1/4/2023
|
|
| Open |
110.40 |
| High |
112.90 |
| Low |
110.30 |
| Volume |
2,100 |
| Split-adjusted Price |
106.95 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-1.50 / -1.33%
|
110.40
|
112.90
|
110.30
|
111.60
|
110.80
|
106.95
|
2,100
|
|
|
1/3/2023
|
+3.60 / +3.27%
|
113.00
|
113.80
|
112.00
|
113.70
|
113.10
|
108.96
|
1,400
|
|
|
12/30/2022
|
+0.30 / +0.27%
|
111.00
|
113.20
|
109.50
|
113.20
|
110.10
|
108.48
|
10,900
|
|
|
12/29/2022
|
+1.30 / +1.15%
|
113.20
|
114.00
|
111.00
|
114.00
|
112.90
|
109.25
|
700
|
|
|
12/28/2022
|
+2.80 / +2.54%
|
112.00
|
113.00
|
111.00
|
113.00
|
112.70
|
108.29
|
2,500
|
|
|
12/27/2022
|
-0.10 / -0.09%
|
112.00
|
112.80
|
106.10
|
112.80
|
110.20
|
108.10
|
1,800
|
|
|
12/26/2022
|
-0.40 / -0.35%
|
112.00
|
113.60
|
112.00
|
113.00
|
112.90
|
108.29
|
10,100
|
|
|
12/23/2022
|
+4.20 / +3.81%
|
112.00
|
114.80
|
111.00
|
114.30
|
113.40
|
109.54
|
1,200
|
|
|
12/22/2022
|
+0.20 / +0.18%
|
114.90
|
114.90
|
99.10
|
113.00
|
110.10
|
108.29
|
4,400
|
|
|
12/21/2022
|
-1.20 / -1.03%
|
117.00
|
117.00
|
112.10
|
115.00
|
112.80
|
110.21
|
7,600
|
|
|
12/20/2022
|
+0.10 / +0.09%
|
116.40
|
117.50
|
112.00
|
116.50
|
116.20
|
111.65
|
3,200
|
|
|
12/19/2022
|
+0.50 / +0.42%
|
116.50
|
118.30
|
115.80
|
118.30
|
116.40
|
113.37
|
600
|
|
|
12/16/2022
|
-2.90 / -2.43%
|
118.00
|
118.20
|
116.20
|
116.20
|
117.80
|
111.36
|
1,250
|
|
|
12/15/2022
|
+4.20 / +3.63%
|
122.00
|
122.00
|
116.00
|
119.90
|
119.10
|
114.90
|
800
|
|
|
12/14/2022
|
+4.90 / +4.32%
|
129.50
|
129.50
|
114.00
|
118.20
|
115.70
|
113.27
|
3,800
|
|
|
12/13/2022
|
-0.90 / -0.75%
|
120.00
|
120.50
|
118.00
|
119.00
|
119.30
|
108.31
|
5,300
|
|
|
12/12/2022
|
-0.40 / -0.33%
|
122.00
|
122.00
|
119.00
|
120.00
|
119.90
|
109.22
|
3,300
|
|
|
12/9/2022
|
-3.90 / -3.17%
|
121.00
|
121.10
|
119.00
|
119.00
|
120.40
|
108.31
|
3,000
|
|
|
12/8/2022
|
+1.20 / +0.98%
|
122.80
|
124.00
|
122.60
|
124.00
|
122.90
|
112.86
|
2,600
|
|
|
12/7/2022
|
+1.20 / +0.97%
|
127.00
|
127.00
|
120.10
|
124.40
|
122.80
|
113.22
|
1,800
|
|
|
12/6/2022
|
-4.00 / -3.19%
|
127.00
|
127.00
|
121.50
|
121.50
|
123.20
|
110.58
|
8,700
|
|
|
12/5/2022
|
+9.40 / +8.01%
|
127.90
|
127.90
|
123.00
|
126.70
|
125.50
|
115.31
|
3,800
|
|
|
12/2/2022
|
+0.40 / +0.34%
|
117.00
|
118.20
|
116.10
|
118.20
|
117.30
|
107.58
|
5,300
|
|
|
12/1/2022
|
+0.40 / +0.34%
|
117.20
|
125.90
|
117.20
|
117.60
|
117.80
|
107.03
|
3,700
|
|
|
11/30/2022
|
-0.50 / -0.42%
|
117.00
|
118.50
|
116.70
|
118.50
|
117.20
|
107.85
|
4,000
|
|
|
11/29/2022
|
-0.20 / -0.17%
|
120.00
|
120.00
|
118.00
|
118.10
|
119.00
|
107.49
|
600
|
|
|
11/28/2022
|
+9.20 / +8.30%
|
116.00
|
120.00
|
116.00
|
120.00
|
119.30
|
108.30
|
5,000
|
|
|
11/25/2022
|
+5.80 / +5.46%
|
108.40
|
112.10
|
108.40
|
112.00
|
110.80
|
101.08
|
3,800
|
|
|
11/24/2022
|
+1.40 / +1.33%
|
105.70
|
108.00
|
105.60
|
107.00
|
106.20
|
96.57
|
3,400
|
|
|
11/23/2022
|
-2.00 / -1.88%
|
106.50
|
106.50
|
104.50
|
104.50
|
105.60
|
94.31
|
700
|
|
|