|
Closing price on 3/1/2023
|
|
| Open |
116.80 |
| High |
118.80 |
| Low |
115.00 |
| Volume |
2,000 |
| Split-adjusted Price |
113.85 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
0.00 / 0.00%
|
116.80
|
118.80
|
115.00
|
118.80
|
117.20
|
113.85
|
2,000
|
|
|
2/28/2023
|
+0.10 / +0.08%
|
118.80
|
118.80
|
118.80
|
118.80
|
118.80
|
113.85
|
500
|
|
|
2/27/2023
|
-1.40 / -1.17%
|
119.00
|
119.80
|
118.00
|
118.00
|
118.70
|
113.08
|
1,400
|
|
|
2/24/2023
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
119.70
|
119.40
|
114.71
|
3,600
|
|
|
2/23/2023
|
0.00 / 0.00%
|
120.10
|
120.10
|
119.00
|
120.10
|
119.70
|
115.10
|
300
|
|
|
2/22/2023
|
-0.20 / -0.16%
|
120.10
|
122.00
|
119.80
|
122.00
|
120.10
|
116.92
|
4,000
|
|
|
2/21/2023
|
+0.40 / +0.33%
|
121.60
|
122.50
|
121.60
|
122.50
|
122.20
|
117.40
|
500
|
|
|
2/20/2023
|
0.00 / 0.00%
|
124.00
|
124.00
|
121.50
|
123.40
|
122.10
|
118.26
|
4,800
|
|
|
2/17/2023
|
+0.10 / +0.08%
|
123.00
|
123.60
|
123.00
|
123.50
|
123.40
|
118.35
|
700
|
|
|
2/16/2023
|
+2.70 / +2.23%
|
124.00
|
124.00
|
123.00
|
123.90
|
123.40
|
118.74
|
2,600
|
|
|
2/15/2023
|
-1.70 / -1.39%
|
121.00
|
122.70
|
121.00
|
121.00
|
121.20
|
115.96
|
2,800
|
|
|
2/14/2023
|
-0.10 / -0.08%
|
122.90
|
123.00
|
122.00
|
122.80
|
122.70
|
117.68
|
900
|
|
|
2/13/2023
|
-1.50 / -1.21%
|
123.00
|
123.40
|
122.00
|
122.00
|
122.90
|
116.92
|
12,500
|
|
|
2/10/2023
|
-0.10 / -0.08%
|
124.30
|
124.30
|
123.00
|
123.50
|
123.50
|
118.35
|
3,200
|
|
|
2/9/2023
|
+3.20 / +2.63%
|
122.00
|
124.90
|
122.00
|
124.90
|
123.60
|
119.70
|
4,500
|
|
|
2/8/2023
|
+1.00 / +0.82%
|
123.00
|
124.00
|
121.10
|
122.90
|
121.70
|
117.78
|
8,800
|
|
|
2/7/2023
|
+4.30 / +3.56%
|
120.80
|
127.00
|
120.80
|
125.00
|
121.90
|
119.79
|
4,600
|
|
|
2/6/2023
|
+1.10 / +0.91%
|
121.00
|
121.90
|
120.50
|
121.70
|
120.70
|
116.63
|
14,100
|
|
|
2/3/2023
|
-1.70 / -1.40%
|
120.50
|
121.50
|
120.00
|
120.00
|
120.60
|
115.00
|
1,800
|
|
|
2/2/2023
|
-5.50 / -4.38%
|
118.00
|
122.00
|
117.00
|
120.00
|
121.70
|
115.00
|
11,100
|
|
|
2/1/2023
|
+4.60 / +3.84%
|
120.20
|
130.00
|
120.20
|
124.30
|
125.50
|
119.12
|
7,200
|
|
|
1/31/2023
|
+5.50 / +4.72%
|
117.90
|
127.80
|
117.80
|
122.10
|
119.70
|
117.01
|
13,300
|
|
|
1/30/2023
|
+3.20 / +2.79%
|
114.80
|
119.90
|
113.50
|
118.00
|
116.60
|
113.08
|
7,500
|
|
|
1/27/2023
|
+2.40 / +2.11%
|
114.90
|
116.00
|
114.00
|
116.00
|
114.80
|
111.17
|
2,100
|
|
|
1/19/2023
|
+0.80 / +0.70%
|
113.70
|
114.70
|
112.90
|
114.50
|
113.60
|
109.73
|
1,700
|
|
|
1/18/2023
|
+3.10 / +2.80%
|
111.40
|
115.80
|
111.00
|
113.90
|
113.70
|
109.15
|
10,200
|
|
|
1/17/2023
|
+2.50 / +2.26%
|
110.50
|
113.00
|
109.10
|
113.00
|
110.80
|
108.29
|
6,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
105.80
|
112.30
|
105.80
|
112.30
|
110.50
|
107.62
|
2,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
112.00
|
112.30
|
112.00
|
112.30
|
112.30
|
107.62
|
1,000
|
|
|
1/12/2023
|
+0.90 / +0.80%
|
112.00
|
112.90
|
112.00
|
112.90
|
112.30
|
108.20
|
1,000
|
|
|