|
|
Closing price on 3/18/2022
|
|
| Open |
202.00 |
| High |
204.00 |
| Low |
201.00 |
| Volume |
9,300 |
| Split-adjusted Price |
183.21 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+1.00 / +0.50%
|
202.00
|
204.00
|
201.00
|
203.00
|
202.30
|
183.21
|
9,300
|
|
|
3/17/2022
|
+0.30 / +0.15%
|
201.70
|
205.00
|
201.70
|
202.10
|
202.00
|
182.40
|
6,700
|
|
|
3/16/2022
|
+6.40 / +3.22%
|
202.30
|
205.00
|
200.00
|
205.00
|
201.80
|
185.01
|
24,100
|
|
|
3/15/2022
|
+8.70 / +4.52%
|
195.50
|
202.00
|
195.00
|
201.10
|
198.60
|
181.49
|
13,600
|
|
|
3/14/2022
|
+2.70 / +1.39%
|
190.10
|
197.00
|
190.10
|
197.00
|
192.40
|
177.79
|
15,700
|
|
|
3/11/2022
|
-3.70 / -1.87%
|
196.00
|
196.00
|
190.00
|
194.00
|
194.30
|
175.09
|
36,000
|
|
|
3/10/2022
|
-2.40 / -1.21%
|
198.50
|
200.00
|
196.00
|
196.10
|
197.70
|
176.98
|
24,600
|
|
|
3/9/2022
|
-5.60 / -2.79%
|
200.10
|
200.10
|
195.40
|
195.40
|
198.50
|
176.35
|
39,500
|
|
|
3/8/2022
|
-1.80 / -0.89%
|
201.00
|
203.00
|
200.00
|
200.60
|
201.00
|
181.04
|
33,700
|
|
|
3/7/2022
|
-0.40 / -0.20%
|
202.60
|
204.00
|
201.80
|
201.80
|
202.40
|
182.12
|
21,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
203.00
|
204.00
|
201.30
|
202.60
|
202.20
|
182.85
|
16,200
|
|
|
3/3/2022
|
+0.10 / +0.05%
|
200.40
|
205.00
|
200.00
|
203.00
|
202.60
|
183.21
|
34,200
|
|
|
3/2/2022
|
-2.00 / -0.98%
|
204.00
|
205.60
|
202.00
|
202.00
|
202.90
|
182.31
|
26,600
|
|
|
3/1/2022
|
-2.80 / -1.36%
|
206.30
|
206.30
|
202.00
|
203.50
|
204.00
|
183.66
|
35,100
|
|
|
2/28/2022
|
-1.60 / -0.77%
|
208.60
|
209.00
|
205.00
|
207.00
|
206.30
|
186.82
|
24,000
|
|
|
2/25/2022
|
-0.50 / -0.24%
|
210.00
|
211.90
|
208.00
|
208.00
|
208.60
|
187.72
|
21,400
|
|
|
2/24/2022
|
-1.50 / -0.71%
|
212.00
|
212.80
|
206.00
|
210.50
|
208.50
|
189.98
|
34,500
|
|
|
2/23/2022
|
+2.70 / +1.28%
|
210.00
|
214.00
|
210.00
|
213.00
|
212.00
|
192.23
|
10,200
|
|
|
2/22/2022
|
-2.10 / -0.98%
|
213.50
|
213.50
|
208.50
|
211.80
|
210.30
|
191.15
|
43,500
|
|
|
2/21/2022
|
-3.50 / -1.61%
|
214.50
|
214.50
|
213.50
|
213.70
|
213.90
|
192.86
|
25,200
|
|
|
2/18/2022
|
-1.30 / -0.60%
|
218.70
|
218.70
|
216.50
|
216.50
|
217.20
|
195.39
|
17,600
|
|
|
2/17/2022
|
+3.30 / +1.53%
|
216.00
|
218.90
|
216.00
|
218.70
|
217.80
|
197.38
|
27,900
|
|
|
2/16/2022
|
+2.20 / +1.03%
|
214.80
|
217.00
|
214.00
|
216.00
|
215.40
|
194.94
|
8,500
|
|
|
2/15/2022
|
+1.00 / +0.47%
|
212.00
|
215.60
|
212.00
|
214.50
|
213.80
|
193.59
|
7,500
|
|
|
2/14/2022
|
-4.20 / -1.94%
|
217.00
|
217.00
|
212.00
|
212.00
|
213.50
|
191.33
|
29,200
|
|
|
2/11/2022
|
+2.20 / +1.02%
|
214.00
|
217.90
|
213.20
|
217.00
|
216.20
|
195.84
|
13,400
|
|
|
2/10/2022
|
-2.40 / -1.11%
|
215.00
|
216.60
|
214.00
|
214.20
|
214.80
|
193.32
|
12,400
|
|
|
2/9/2022
|
-0.90 / -0.41%
|
218.90
|
219.00
|
215.40
|
217.70
|
216.60
|
196.47
|
12,500
|
|
|
2/8/2022
|
-2.10 / -0.95%
|
220.30
|
220.30
|
218.00
|
218.30
|
218.60
|
197.02
|
15,800
|
|
|
2/7/2022
|
+8.20 / +3.89%
|
215.00
|
222.20
|
215.00
|
219.00
|
220.40
|
197.65
|
20,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|