|
Closing price on 2/17/2022
|
|
Open |
216.00 |
High |
218.90 |
Low |
216.00 |
Volume |
27,900 |
Split-adjusted Price |
203.68 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2022
|
+3.30 / +1.53%
|
216.00
|
218.90
|
216.00
|
218.70
|
217.80
|
203.68
|
27,900
|
|
2/16/2022
|
+2.20 / +1.03%
|
214.80
|
217.00
|
214.00
|
216.00
|
215.40
|
201.17
|
8,500
|
|
2/15/2022
|
+1.00 / +0.47%
|
212.00
|
215.60
|
212.00
|
214.50
|
213.80
|
199.77
|
7,500
|
|
2/14/2022
|
-4.20 / -1.94%
|
217.00
|
217.00
|
212.00
|
212.00
|
213.50
|
197.44
|
29,200
|
|
2/11/2022
|
+2.20 / +1.02%
|
214.00
|
217.90
|
213.20
|
217.00
|
216.20
|
202.10
|
13,400
|
|
2/10/2022
|
-2.40 / -1.11%
|
215.00
|
216.60
|
214.00
|
214.20
|
214.80
|
199.49
|
12,400
|
|
2/9/2022
|
-0.90 / -0.41%
|
218.90
|
219.00
|
215.40
|
217.70
|
216.60
|
202.75
|
12,500
|
|
2/8/2022
|
-2.10 / -0.95%
|
220.30
|
220.30
|
218.00
|
218.30
|
218.60
|
203.31
|
15,800
|
|
2/7/2022
|
+8.20 / +3.89%
|
215.00
|
222.20
|
215.00
|
219.00
|
220.40
|
203.96
|
20,700
|
|
1/28/2022
|
+1.50 / +0.71%
|
211.50
|
214.50
|
210.00
|
213.00
|
210.80
|
198.37
|
11,500
|
|
1/27/2022
|
-0.20 / -0.09%
|
212.90
|
213.00
|
210.50
|
212.70
|
211.50
|
198.09
|
10,300
|
|
1/26/2022
|
+6.60 / +3.20%
|
207.50
|
214.20
|
207.00
|
213.10
|
212.90
|
198.47
|
19,200
|
|
1/25/2022
|
+4.40 / +2.12%
|
202.00
|
212.00
|
202.00
|
211.50
|
206.50
|
196.98
|
25,600
|
|
1/24/2022
|
-8.00 / -3.74%
|
208.10
|
212.00
|
205.00
|
206.00
|
207.10
|
191.85
|
31,900
|
|
1/21/2022
|
-1.90 / -0.88%
|
217.50
|
219.50
|
212.10
|
213.00
|
214.00
|
198.37
|
11,000
|
|
1/20/2022
|
+7.90 / +3.78%
|
210.00
|
217.00
|
210.00
|
216.90
|
214.90
|
202.01
|
16,600
|
|
1/19/2022
|
+8.20 / +4.00%
|
200.20
|
214.80
|
200.00
|
213.00
|
209.00
|
198.37
|
31,900
|
|
1/18/2022
|
-5.60 / -2.67%
|
203.00
|
210.00
|
203.00
|
204.50
|
204.80
|
190.46
|
54,000
|
|
1/17/2022
|
-12.90 / -5.92%
|
220.00
|
220.00
|
201.20
|
205.00
|
210.10
|
190.92
|
44,000
|
|
1/14/2022
|
-6.20 / -2.74%
|
216.00
|
222.50
|
216.00
|
220.00
|
217.90
|
204.89
|
18,900
|
|
1/13/2022
|
-4.50 / -2.00%
|
229.90
|
230.00
|
220.00
|
221.00
|
226.20
|
205.82
|
20,100
|
|
1/12/2022
|
+8.80 / +4.03%
|
222.50
|
230.00
|
218.20
|
226.90
|
225.50
|
211.32
|
72,100
|
|
1/11/2022
|
+16.10 / +7.75%
|
203.00
|
224.00
|
203.00
|
223.80
|
218.10
|
208.43
|
164,600
|
|
1/10/2022
|
-2.90 / -1.38%
|
210.00
|
211.00
|
205.00
|
207.00
|
207.70
|
192.79
|
34,900
|
|
1/7/2022
|
-1.40 / -0.66%
|
200.00
|
214.00
|
200.00
|
210.20
|
209.90
|
195.77
|
37,800
|
|
1/6/2022
|
+0.50 / +0.24%
|
210.20
|
213.40
|
210.10
|
213.00
|
211.60
|
198.37
|
23,600
|
|
1/5/2022
|
+7.20 / +3.46%
|
212.90
|
215.50
|
208.30
|
215.50
|
212.50
|
200.70
|
85,300
|
|
1/4/2022
|
+20.00 / +10.37%
|
194.00
|
215.00
|
194.00
|
212.90
|
208.30
|
198.28
|
176,900
|
|
12/31/2021
|
+3.20 / +1.68%
|
193.00
|
194.00
|
191.20
|
194.00
|
192.90
|
180.68
|
29,400
|
|
12/30/2021
|
+7.50 / +4.06%
|
186.00
|
192.50
|
186.00
|
192.40
|
190.80
|
179.19
|
57,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|