Closing price on 11/9/2021
|
|
Open |
186.20 |
High |
188.50 |
Low |
186.20 |
Volume |
96,000 |
Split-adjusted Price |
162.85 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
+3.50 / +1.89%
|
186.20
|
188.50
|
186.20
|
188.20
|
187.60
|
162.85
|
96,000
|
|
11/8/2021
|
+9.50 / +5.35%
|
177.50
|
188.40
|
177.50
|
187.00
|
184.72
|
161.81
|
90,200
|
|
11/5/2021
|
+6.90 / +4.03%
|
172.50
|
180.00
|
172.50
|
178.30
|
177.50
|
154.28
|
132,850
|
|
11/4/2021
|
0.00 / 0.00%
|
172.20
|
173.50
|
170.10
|
173.00
|
171.40
|
149.69
|
45,000
|
|
11/3/2021
|
-1.60 / -0.92%
|
174.50
|
174.90
|
172.10
|
172.40
|
173.00
|
149.17
|
69,500
|
|
11/2/2021
|
+0.40 / +0.23%
|
174.50
|
176.50
|
172.80
|
174.50
|
174.00
|
150.99
|
43,000
|
|
11/1/2021
|
-1.00 / -0.57%
|
176.00
|
176.00
|
173.00
|
174.00
|
174.10
|
150.56
|
49,400
|
|
10/29/2021
|
+5.50 / +3.23%
|
171.30
|
175.90
|
171.20
|
175.90
|
175.00
|
152.20
|
133,800
|
|
10/28/2021
|
+2.00 / +1.18%
|
169.00
|
171.30
|
169.00
|
171.00
|
170.40
|
147.96
|
93,400
|
|
10/27/2021
|
+0.10 / +0.06%
|
168.50
|
169.50
|
168.20
|
169.10
|
169.00
|
146.32
|
50,900
|
|
10/26/2021
|
-1.80 / -1.05%
|
169.40
|
169.90
|
168.50
|
169.00
|
169.00
|
146.23
|
39,400
|
|
10/25/2021
|
-3.20 / -1.85%
|
171.50
|
172.00
|
169.40
|
169.40
|
170.80
|
146.58
|
158,700
|
|
10/22/2021
|
+0.80 / +0.47%
|
171.50
|
173.10
|
171.00
|
171.50
|
172.60
|
148.40
|
44,900
|
|
10/21/2021
|
+3.60 / +2.14%
|
168.40
|
174.10
|
168.30
|
171.80
|
170.70
|
148.66
|
96,800
|
|
10/20/2021
|
+0.20 / +0.12%
|
168.00
|
169.00
|
167.60
|
167.90
|
168.20
|
145.28
|
44,600
|
|
10/19/2021
|
0.00 / 0.00%
|
168.30
|
168.30
|
167.20
|
168.00
|
167.70
|
145.37
|
34,000
|
|
10/18/2021
|
-1.60 / -0.94%
|
169.00
|
169.80
|
167.00
|
168.30
|
168.00
|
145.63
|
58,300
|
|
10/15/2021
|
-1.80 / -1.05%
|
170.50
|
170.70
|
169.00
|
169.00
|
169.90
|
146.23
|
69,600
|
|
10/14/2021
|
+0.30 / +0.18%
|
170.00
|
171.30
|
169.70
|
170.80
|
170.80
|
147.79
|
41,800
|
|
10/13/2021
|
+0.80 / +0.47%
|
170.00
|
171.00
|
170.00
|
170.70
|
170.50
|
147.70
|
43,000
|
|
10/12/2021
|
+0.90 / +0.53%
|
169.20
|
170.40
|
169.10
|
170.00
|
169.90
|
147.10
|
40,700
|
|
10/11/2021
|
+0.10 / +0.06%
|
170.00
|
171.10
|
167.10
|
170.30
|
169.10
|
147.36
|
86,300
|
|
10/8/2021
|
-4.60 / -2.63%
|
173.70
|
173.80
|
168.50
|
170.00
|
170.20
|
147.10
|
88,900
|
|
10/7/2021
|
+1.80 / +1.05%
|
175.20
|
175.60
|
173.00
|
173.50
|
174.60
|
150.13
|
36,800
|
|
10/6/2021
|
+7.90 / +4.72%
|
169.00
|
175.30
|
167.50
|
175.20
|
171.70
|
151.60
|
158,700
|
|
10/5/2021
|
+0.30 / +0.18%
|
166.70
|
168.70
|
164.30
|
168.70
|
167.30
|
145.97
|
127,700
|
|
10/4/2021
|
-4.30 / -2.51%
|
171.10
|
171.10
|
166.00
|
166.80
|
168.40
|
144.33
|
113,000
|
|
10/1/2021
|
-3.40 / -1.94%
|
175.90
|
175.90
|
169.90
|
172.00
|
171.10
|
148.83
|
167,600
|
|
9/30/2021
|
-2.50 / -1.40%
|
178.90
|
178.90
|
172.60
|
175.90
|
175.40
|
152.20
|
156,700
|
|
9/29/2021
|
-4.80 / -2.61%
|
182.40
|
182.40
|
176.00
|
178.90
|
178.40
|
154.80
|
183,700
|
|
|