|
Closing price on 11/30/2022
|
|
| Open |
117.00 |
| High |
118.50 |
| Low |
116.70 |
| Volume |
4,000 |
| Split-adjusted Price |
107.85 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2022
|
+0.30 / +0.28%
|
105.00
|
108.10
|
105.00
|
105.60
|
106.50
|
95.30
|
5,000
|
|
|
11/21/2022
|
+6.10 / +6.17%
|
105.00
|
108.90
|
105.00
|
105.00
|
105.30
|
94.76
|
4,100
|
|
|
11/18/2022
|
+1.90 / +1.83%
|
89.00
|
109.00
|
88.80
|
105.50
|
98.90
|
95.21
|
3,400
|
|
|
11/17/2022
|
+6.60 / +7.03%
|
102.00
|
107.90
|
98.50
|
100.50
|
103.60
|
90.70
|
9,100
|
|
|
11/16/2022
|
+12.10 / +13.77%
|
86.10
|
101.00
|
86.00
|
100.00
|
93.90
|
90.25
|
7,200
|
|
|
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
|
|
|