|
Closing price on 11/15/2022
|
|
| Open |
91.00 |
| High |
92.00 |
| Low |
86.10 |
| Volume |
17,200 |
| Split-adjusted Price |
77.71 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
-14.90 / -14.75%
|
91.00
|
92.00
|
86.10
|
86.10
|
87.90
|
77.71
|
17,200
|
|
|
11/14/2022
|
-16.20 / -13.82%
|
108.80
|
108.80
|
99.70
|
101.00
|
101.00
|
91.15
|
8,600
|
|
|
11/11/2022
|
-7.60 / -6.17%
|
123.10
|
123.10
|
115.00
|
115.50
|
117.20
|
104.24
|
4,100
|
|
|
11/10/2022
|
-10.60 / -8.12%
|
130.70
|
130.70
|
118.10
|
120.00
|
123.10
|
108.30
|
4,600
|
|
|
11/9/2022
|
+0.10 / +0.08%
|
133.00
|
133.00
|
130.40
|
130.40
|
130.60
|
117.69
|
4,300
|
|
|
11/8/2022
|
-2.20 / -1.64%
|
133.90
|
133.90
|
129.00
|
132.00
|
130.30
|
119.13
|
3,400
|
|
|
11/7/2022
|
-4.30 / -3.15%
|
135.00
|
135.50
|
132.00
|
132.00
|
134.20
|
119.13
|
3,900
|
|
|
11/4/2022
|
-3.20 / -2.28%
|
137.00
|
137.00
|
134.50
|
137.00
|
136.30
|
123.64
|
4,300
|
|
|
11/3/2022
|
-3.60 / -2.53%
|
142.00
|
142.00
|
137.00
|
138.50
|
140.20
|
125.00
|
2,400
|
|
|
11/2/2022
|
-4.00 / -2.75%
|
145.60
|
145.60
|
141.50
|
141.60
|
142.10
|
127.79
|
6,300
|
|
|
11/1/2022
|
0.00 / 0.00%
|
148.00
|
148.00
|
145.30
|
145.30
|
145.60
|
131.13
|
1,800
|
|
|
10/31/2022
|
-0.90 / -0.62%
|
146.10
|
146.20
|
145.00
|
145.10
|
145.30
|
130.95
|
8,700
|
|
|
10/28/2022
|
+2.70 / +1.85%
|
150.00
|
150.00
|
145.40
|
149.00
|
146.00
|
134.47
|
10,400
|
|
|
10/27/2022
|
+2.70 / +1.83%
|
152.80
|
152.80
|
145.10
|
150.50
|
146.30
|
135.83
|
4,400
|
|
|
10/26/2022
|
-2.00 / -1.33%
|
150.00
|
150.10
|
142.00
|
148.00
|
147.80
|
133.57
|
10,500
|
|
|
10/25/2022
|
-3.30 / -2.15%
|
151.50
|
151.50
|
145.00
|
150.00
|
150.00
|
135.38
|
27,300
|
|
|
10/24/2022
|
-4.90 / -3.14%
|
155.00
|
156.00
|
151.20
|
151.20
|
153.30
|
136.46
|
11,400
|
|
|
10/21/2022
|
+0.90 / +0.57%
|
156.10
|
159.90
|
153.10
|
158.50
|
156.10
|
143.05
|
13,900
|
|
|
10/20/2022
|
-0.10 / -0.06%
|
158.00
|
159.50
|
157.20
|
159.50
|
157.60
|
143.95
|
5,200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
158.80
|
161.00
|
158.80
|
158.80
|
159.60
|
143.32
|
3,300
|
|
|
10/18/2022
|
+1.50 / +0.96%
|
155.60
|
161.00
|
155.60
|
157.50
|
158.80
|
142.14
|
1,900
|
|
|
10/17/2022
|
+1.90 / +1.21%
|
155.10
|
159.00
|
155.00
|
159.00
|
156.00
|
143.50
|
7,500
|
|
|
10/14/2022
|
+3.60 / +2.32%
|
154.90
|
158.90
|
154.90
|
158.50
|
157.10
|
143.05
|
7,900
|
|
|
10/13/2022
|
-3.70 / -2.29%
|
162.00
|
162.00
|
153.00
|
157.90
|
154.90
|
142.50
|
11,500
|
|
|
10/12/2022
|
+4.20 / +2.65%
|
160.00
|
162.80
|
160.00
|
162.70
|
161.60
|
146.84
|
3,300
|
|
|
10/11/2022
|
-1.30 / -0.81%
|
160.00
|
160.40
|
155.00
|
159.30
|
158.50
|
143.77
|
4,500
|
|
|
10/10/2022
|
+2.70 / +1.71%
|
162.00
|
163.00
|
159.00
|
161.00
|
160.60
|
145.30
|
1,800
|
|
|
10/7/2022
|
-1.30 / -0.80%
|
159.00
|
161.00
|
153.00
|
161.00
|
158.30
|
145.30
|
30,400
|
|
|
10/6/2022
|
-0.80 / -0.49%
|
165.00
|
165.50
|
161.00
|
161.00
|
162.30
|
145.30
|
1,700
|
|
|
10/5/2022
|
+3.40 / +2.12%
|
162.50
|
165.00
|
160.00
|
163.80
|
161.80
|
147.83
|
4,800
|
|
|