|
Closing price on 4/10/2025
|
|
| Open |
146.60 |
| High |
146.60 |
| Low |
146.00 |
| Volume |
16,500 |
| Split-adjusted Price |
141.48 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2025
|
+19.10 / +14.98%
|
146.60
|
146.60
|
146.00
|
146.60
|
146.60
|
141.48
|
16,500
|
|
|
4/9/2025
|
-13.70 / -9.60%
|
130.00
|
142.70
|
121.30
|
129.00
|
127.50
|
124.49
|
239,800
|
|
|
4/8/2025
|
-24.90 / -14.95%
|
147.10
|
152.00
|
141.70
|
141.70
|
142.70
|
136.75
|
301,200
|
|
|
4/4/2025
|
-29.00 / -14.96%
|
165.00
|
191.00
|
164.90
|
164.90
|
166.60
|
159.14
|
319,900
|
|
|
4/3/2025
|
-34.00 / -15.00%
|
222.00
|
222.00
|
192.70
|
192.70
|
193.90
|
185.97
|
216,800
|
|
|
4/2/2025
|
-3.10 / -1.35%
|
230.50
|
230.50
|
225.40
|
227.00
|
226.70
|
219.07
|
47,600
|
|
|
4/1/2025
|
-0.40 / -0.17%
|
230.60
|
231.00
|
228.30
|
230.00
|
230.10
|
221.96
|
2,000
|
|
|
3/31/2025
|
-1.90 / -0.82%
|
232.80
|
234.20
|
228.00
|
230.00
|
230.40
|
221.96
|
51,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
233.00
|
234.20
|
230.40
|
234.20
|
231.90
|
226.02
|
17,600
|
|
|
3/27/2025
|
+1.70 / +0.74%
|
232.10
|
236.90
|
232.00
|
232.50
|
234.20
|
224.38
|
24,400
|
|
|
3/26/2025
|
+4.90 / +2.16%
|
229.60
|
232.20
|
228.10
|
232.00
|
230.80
|
223.89
|
58,700
|
|
|
3/25/2025
|
+3.20 / +1.42%
|
225.00
|
228.80
|
224.60
|
228.10
|
227.10
|
220.13
|
8,200
|
|
|
3/24/2025
|
+0.80 / +0.35%
|
226.60
|
227.50
|
224.10
|
227.50
|
224.90
|
219.55
|
20,900
|
|
|
3/21/2025
|
+0.20 / +0.09%
|
226.00
|
230.00
|
225.60
|
226.00
|
226.70
|
218.10
|
58,600
|
|
|
3/20/2025
|
+2.40 / +1.06%
|
225.70
|
229.80
|
224.00
|
228.70
|
225.80
|
220.71
|
37,600
|
|
|
3/19/2025
|
-0.50 / -0.22%
|
226.00
|
227.50
|
224.00
|
225.60
|
226.30
|
217.72
|
37,500
|
|
|
3/18/2025
|
-1.50 / -0.66%
|
226.50
|
230.00
|
224.50
|
226.00
|
226.10
|
218.10
|
27,900
|
|
|
3/17/2025
|
0.00 / 0.00%
|
230.00
|
230.50
|
226.20
|
229.00
|
227.50
|
221.00
|
24,100
|
|
|
3/14/2025
|
+4.90 / +2.15%
|
227.00
|
237.90
|
225.00
|
232.80
|
229.00
|
224.66
|
13,200
|
|
|
3/13/2025
|
-4.30 / -1.86%
|
231.00
|
231.00
|
224.40
|
226.70
|
227.90
|
218.78
|
69,200
|
|
|
3/12/2025
|
-3.60 / -1.54%
|
233.20
|
233.30
|
228.60
|
229.80
|
231.00
|
221.77
|
36,400
|
|
|
3/11/2025
|
-0.50 / -0.21%
|
235.00
|
235.00
|
231.70
|
234.00
|
233.40
|
225.82
|
26,500
|
|
|
3/10/2025
|
+0.20 / +0.09%
|
234.00
|
235.10
|
232.20
|
235.00
|
234.50
|
226.79
|
68,900
|
|
|
3/7/2025
|
-1.30 / -0.55%
|
236.50
|
238.00
|
233.00
|
234.00
|
234.80
|
225.82
|
24,200
|
|
|
3/6/2025
|
+1.80 / +0.76%
|
236.00
|
239.60
|
233.90
|
237.50
|
235.30
|
229.20
|
28,900
|
|
|
3/5/2025
|
-3.40 / -1.43%
|
235.00
|
237.90
|
234.80
|
234.80
|
235.70
|
226.59
|
23,800
|
|
|
3/4/2025
|
-0.70 / -0.29%
|
240.00
|
241.00
|
235.00
|
240.00
|
238.20
|
231.61
|
37,600
|
|
|
3/3/2025
|
+6.60 / +2.84%
|
229.00
|
244.00
|
229.00
|
239.00
|
240.70
|
230.65
|
113,600
|
|
|
2/28/2025
|
+11.80 / +5.27%
|
224.90
|
240.00
|
224.00
|
235.50
|
232.40
|
227.27
|
132,200
|
|
|
2/27/2025
|
+0.40 / +0.18%
|
225.00
|
225.00
|
222.90
|
224.80
|
223.70
|
216.94
|
57,900
|
|
|