|
Closing price on 11/8/2022
|
|
Open |
133.90 |
High |
133.90 |
Low |
129.00 |
Volume |
3,400 |
Split-adjusted Price |
122.94 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2022
|
-2.20 / -1.64%
|
133.90
|
133.90
|
129.00
|
132.00
|
130.30
|
122.94
|
3,400
|
|
11/7/2022
|
-4.30 / -3.15%
|
135.00
|
135.50
|
132.00
|
132.00
|
134.20
|
122.94
|
3,900
|
|
11/4/2022
|
-3.20 / -2.28%
|
137.00
|
137.00
|
134.50
|
137.00
|
136.30
|
127.59
|
4,300
|
|
11/3/2022
|
-3.60 / -2.53%
|
142.00
|
142.00
|
137.00
|
138.50
|
140.20
|
128.99
|
2,400
|
|
11/2/2022
|
-4.00 / -2.75%
|
145.60
|
145.60
|
141.50
|
141.60
|
142.10
|
131.88
|
6,300
|
|
11/1/2022
|
0.00 / 0.00%
|
148.00
|
148.00
|
145.30
|
145.30
|
145.60
|
135.32
|
1,800
|
|
10/31/2022
|
-0.90 / -0.62%
|
146.10
|
146.20
|
145.00
|
145.10
|
145.30
|
135.14
|
8,700
|
|
10/28/2022
|
+2.70 / +1.85%
|
150.00
|
150.00
|
145.40
|
149.00
|
146.00
|
138.77
|
10,400
|
|
10/27/2022
|
+2.70 / +1.83%
|
152.80
|
152.80
|
145.10
|
150.50
|
146.30
|
140.17
|
4,400
|
|
10/26/2022
|
-2.00 / -1.33%
|
150.00
|
150.10
|
142.00
|
148.00
|
147.80
|
137.84
|
10,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|