|
Closing price on 11/24/2023
|
|
Open |
184.90 |
High |
184.90 |
Low |
182.00 |
Volume |
4,100 |
Split-adjusted Price |
184.30 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2023
|
+0.50 / +0.27%
|
184.90
|
184.90
|
182.00
|
184.30
|
182.70
|
184.30
|
4,100
|
|
11/23/2023
|
-1.30 / -0.70%
|
187.10
|
187.10
|
183.20
|
183.20
|
183.80
|
183.20
|
4,500
|
|
11/22/2023
|
+0.30 / +0.16%
|
185.00
|
186.00
|
183.70
|
184.00
|
184.50
|
184.00
|
2,200
|
|
11/21/2023
|
-0.50 / -0.27%
|
184.00
|
184.00
|
183.10
|
183.30
|
183.70
|
183.30
|
2,000
|
|
11/20/2023
|
-0.80 / -0.43%
|
183.00
|
184.80
|
182.50
|
184.00
|
183.80
|
184.00
|
3,300
|
|
11/17/2023
|
-0.60 / -0.33%
|
186.00
|
186.90
|
183.50
|
183.50
|
184.80
|
183.50
|
6,700
|
|
11/16/2023
|
-1.20 / -0.65%
|
187.50
|
187.50
|
183.10
|
184.00
|
184.10
|
184.00
|
6,300
|
|
11/15/2023
|
-1.00 / -0.54%
|
186.00
|
186.00
|
184.30
|
184.30
|
185.20
|
184.30
|
5,500
|
|
11/14/2023
|
+0.10 / +0.05%
|
186.90
|
186.90
|
184.00
|
184.30
|
185.30
|
184.30
|
12,200
|
|
11/13/2023
|
0.00 / 0.00%
|
184.20
|
184.20
|
184.20
|
184.20
|
184.20
|
184.20
|
0
|
|
11/10/2023
|
-2.80 / -1.50%
|
183.50
|
185.00
|
183.50
|
183.60
|
184.20
|
183.60
|
16,400
|
|
11/9/2023
|
+3.60 / +1.96%
|
186.00
|
188.60
|
184.40
|
186.90
|
186.40
|
186.90
|
14,100
|
|
11/8/2023
|
+3.20 / +1.75%
|
182.50
|
185.70
|
182.50
|
185.70
|
183.30
|
185.70
|
8,800
|
|
11/7/2023
|
-1.50 / -0.82%
|
184.00
|
184.00
|
182.10
|
182.10
|
182.50
|
182.10
|
3,600
|
|
11/6/2023
|
+1.80 / +0.98%
|
185.00
|
185.00
|
183.00
|
184.80
|
183.60
|
184.80
|
2,500
|
|
11/3/2023
|
+0.40 / +0.22%
|
181.90
|
184.00
|
181.90
|
184.00
|
183.00
|
184.00
|
200
|
|
11/2/2023
|
+3.50 / +1.94%
|
180.60
|
184.90
|
180.60
|
183.90
|
183.60
|
183.90
|
15,000
|
|
11/1/2023
|
-1.90 / -1.04%
|
180.30
|
184.80
|
178.00
|
181.40
|
180.40
|
181.40
|
12,900
|
|
10/31/2023
|
-1.70 / -0.92%
|
185.50
|
185.50
|
181.80
|
183.00
|
183.30
|
183.00
|
1,000
|
|
10/30/2023
|
-0.30 / -0.16%
|
180.00
|
190.00
|
180.00
|
185.50
|
184.70
|
185.50
|
7,300
|
|
10/27/2023
|
+3.30 / +1.78%
|
191.00
|
191.00
|
184.50
|
189.00
|
185.80
|
189.00
|
3,000
|
|
10/26/2023
|
-7.40 / -3.84%
|
187.00
|
187.00
|
185.10
|
185.10
|
185.70
|
185.10
|
5,800
|
|
10/25/2023
|
+3.90 / +2.07%
|
190.00
|
193.50
|
190.00
|
192.00
|
192.50
|
192.00
|
20,600
|
|
10/24/2023
|
+0.10 / +0.05%
|
187.00
|
189.00
|
187.00
|
188.20
|
188.10
|
188.20
|
4,300
|
|
10/23/2023
|
-1.20 / -0.63%
|
171.00
|
192.00
|
171.00
|
188.00
|
188.10
|
188.00
|
13,100
|
|
10/20/2023
|
-1.50 / -0.79%
|
214.50
|
214.50
|
186.90
|
188.80
|
189.20
|
188.80
|
3,800
|
|
10/19/2023
|
-5.90 / -3.04%
|
193.00
|
193.00
|
187.60
|
188.00
|
190.30
|
188.00
|
15,800
|
|
10/18/2023
|
+0.20 / +0.10%
|
194.00
|
196.00
|
190.30
|
194.00
|
193.90
|
194.00
|
18,300
|
|
10/17/2023
|
+0.30 / +0.16%
|
193.00
|
195.00
|
193.00
|
193.30
|
193.80
|
193.30
|
10,000
|
|
10/16/2023
|
+2.50 / +1.31%
|
193.50
|
193.50
|
192.00
|
193.30
|
193.00
|
193.30
|
9,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|