|
Closing price on 10/25/2022
|
|
Open |
151.50 |
High |
151.50 |
Low |
145.00 |
Volume |
27,300 |
Split-adjusted Price |
139.70 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2022
|
-3.30 / -2.15%
|
151.50
|
151.50
|
145.00
|
150.00
|
150.00
|
139.70
|
27,300
|
|
10/24/2022
|
-4.90 / -3.14%
|
155.00
|
156.00
|
151.20
|
151.20
|
153.30
|
140.82
|
11,400
|
|
10/21/2022
|
+0.90 / +0.57%
|
156.10
|
159.90
|
153.10
|
158.50
|
156.10
|
147.62
|
13,900
|
|
10/20/2022
|
-0.10 / -0.06%
|
158.00
|
159.50
|
157.20
|
159.50
|
157.60
|
148.55
|
5,200
|
|
10/19/2022
|
0.00 / 0.00%
|
158.80
|
161.00
|
158.80
|
158.80
|
159.60
|
147.90
|
3,300
|
|
10/18/2022
|
+1.50 / +0.96%
|
155.60
|
161.00
|
155.60
|
157.50
|
158.80
|
146.69
|
1,900
|
|
10/17/2022
|
+1.90 / +1.21%
|
155.10
|
159.00
|
155.00
|
159.00
|
156.00
|
148.08
|
7,500
|
|
10/14/2022
|
+3.60 / +2.32%
|
154.90
|
158.90
|
154.90
|
158.50
|
157.10
|
147.62
|
7,900
|
|
10/13/2022
|
-3.70 / -2.29%
|
162.00
|
162.00
|
153.00
|
157.90
|
154.90
|
147.06
|
11,500
|
|
10/12/2022
|
+4.20 / +2.65%
|
160.00
|
162.80
|
160.00
|
162.70
|
161.60
|
151.53
|
3,300
|
|
10/11/2022
|
-1.30 / -0.81%
|
160.00
|
160.40
|
155.00
|
159.30
|
158.50
|
148.36
|
4,500
|
|
10/10/2022
|
+2.70 / +1.71%
|
162.00
|
163.00
|
159.00
|
161.00
|
160.60
|
149.94
|
1,800
|
|
10/7/2022
|
-1.30 / -0.80%
|
159.00
|
161.00
|
153.00
|
161.00
|
158.30
|
149.94
|
30,400
|
|
10/6/2022
|
-0.80 / -0.49%
|
165.00
|
165.50
|
161.00
|
161.00
|
162.30
|
149.94
|
1,700
|
|
10/5/2022
|
+3.40 / +2.12%
|
162.50
|
165.00
|
160.00
|
163.80
|
161.80
|
152.55
|
4,800
|
|
10/4/2022
|
-2.30 / -1.40%
|
164.40
|
166.00
|
159.00
|
162.00
|
160.40
|
150.88
|
13,200
|
|
10/3/2022
|
-6.20 / -3.71%
|
167.00
|
167.00
|
161.00
|
161.00
|
164.30
|
149.94
|
8,100
|
|
9/30/2022
|
-0.10 / -0.06%
|
168.00
|
170.00
|
166.00
|
170.00
|
167.20
|
158.33
|
14,300
|
|
9/29/2022
|
-1.30 / -0.76%
|
170.10
|
171.10
|
169.70
|
169.70
|
170.10
|
158.05
|
6,100
|
|
9/28/2022
|
+0.40 / +0.23%
|
172.50
|
172.90
|
170.00
|
172.90
|
171.00
|
161.03
|
12,900
|
|
9/27/2022
|
+0.50 / +0.29%
|
172.00
|
173.00
|
172.00
|
172.00
|
172.50
|
160.19
|
3,700
|
|
9/26/2022
|
-4.90 / -2.79%
|
172.30
|
172.50
|
170.30
|
170.80
|
171.50
|
159.07
|
10,200
|
|
9/23/2022
|
+4.20 / +2.46%
|
171.00
|
176.90
|
171.00
|
175.00
|
175.70
|
162.98
|
7,100
|
|
9/22/2022
|
+1.70 / +1.00%
|
170.00
|
172.00
|
170.00
|
172.00
|
170.80
|
160.19
|
2,200
|
|
9/21/2022
|
+5.60 / +3.33%
|
168.20
|
174.00
|
168.00
|
173.80
|
170.30
|
161.87
|
14,900
|
|
9/20/2022
|
+1.80 / +1.06%
|
168.00
|
171.50
|
167.00
|
171.00
|
168.20
|
159.26
|
6,200
|
|
9/19/2022
|
-1.20 / -0.71%
|
169.00
|
171.90
|
168.00
|
169.00
|
169.20
|
157.40
|
10,500
|
|
9/16/2022
|
-1.30 / -0.76%
|
170.00
|
172.40
|
169.90
|
169.90
|
170.20
|
158.23
|
4,900
|
|
9/15/2022
|
-2.70 / -1.56%
|
171.10
|
173.00
|
170.00
|
170.00
|
171.20
|
158.33
|
9,700
|
|
9/14/2022
|
+0.70 / +0.40%
|
173.50
|
174.50
|
171.00
|
174.50
|
172.70
|
162.52
|
2,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|