|
Closing price on 4/12/2022
|
|
Open |
208.20 |
High |
210.50 |
Low |
200.10 |
Volume |
12,600 |
Split-adjusted Price |
195.95 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2022
|
+0.50 / +0.24%
|
208.20
|
210.50
|
200.10
|
210.40
|
208.30
|
195.95
|
12,600
|
|
4/8/2022
|
-1.00 / -0.48%
|
210.00
|
211.90
|
209.00
|
209.00
|
209.90
|
194.65
|
9,000
|
|
4/7/2022
|
0.00 / 0.00%
|
211.30
|
211.30
|
208.00
|
211.30
|
210.00
|
196.79
|
9,100
|
|
4/6/2022
|
-4.30 / -2.01%
|
212.50
|
212.50
|
210.00
|
210.10
|
211.30
|
195.67
|
6,700
|
|
4/5/2022
|
+1.50 / +0.70%
|
214.10
|
216.50
|
212.80
|
216.30
|
214.40
|
201.45
|
28,100
|
|
4/4/2022
|
+0.80 / +0.38%
|
213.00
|
219.00
|
212.80
|
213.80
|
214.80
|
199.12
|
30,400
|
|
4/1/2022
|
-0.20 / -0.09%
|
213.50
|
213.50
|
210.60
|
213.30
|
213.00
|
198.65
|
24,200
|
|
3/31/2022
|
0.00 / 0.00%
|
214.50
|
214.50
|
210.00
|
214.50
|
213.50
|
199.77
|
29,400
|
|
3/30/2022
|
0.00 / 0.00%
|
220.00
|
220.00
|
212.00
|
214.40
|
214.50
|
199.68
|
16,800
|
|
3/29/2022
|
+0.70 / +0.33%
|
214.10
|
215.00
|
213.10
|
214.80
|
214.40
|
200.05
|
33,500
|
|
3/28/2022
|
+2.30 / +1.08%
|
205.00
|
215.90
|
205.00
|
215.90
|
214.10
|
201.08
|
30,400
|
|
3/25/2022
|
-2.10 / -0.97%
|
217.00
|
217.00
|
209.00
|
215.00
|
213.60
|
200.24
|
7,900
|
|
3/24/2022
|
+5.90 / +2.81%
|
215.00
|
219.00
|
215.00
|
215.50
|
217.10
|
200.70
|
35,000
|
|
3/23/2022
|
+10.70 / +5.24%
|
207.80
|
216.00
|
204.50
|
215.00
|
209.60
|
200.24
|
57,900
|
|
3/22/2022
|
+2.20 / +1.08%
|
202.80
|
205.30
|
202.80
|
205.00
|
204.30
|
190.92
|
32,200
|
|
3/21/2022
|
+2.20 / +1.09%
|
202.00
|
204.50
|
201.00
|
204.50
|
202.80
|
190.46
|
17,600
|
|
3/18/2022
|
+1.00 / +0.50%
|
202.00
|
204.00
|
201.00
|
203.00
|
202.30
|
189.06
|
9,300
|
|
3/17/2022
|
+0.30 / +0.15%
|
201.70
|
205.00
|
201.70
|
202.10
|
202.00
|
188.22
|
6,700
|
|
3/16/2022
|
+6.40 / +3.22%
|
202.30
|
205.00
|
200.00
|
205.00
|
201.80
|
190.92
|
24,100
|
|
3/15/2022
|
+8.70 / +4.52%
|
195.50
|
202.00
|
195.00
|
201.10
|
198.60
|
187.29
|
13,600
|
|
3/14/2022
|
+2.70 / +1.39%
|
190.10
|
197.00
|
190.10
|
197.00
|
192.40
|
183.47
|
15,700
|
|
3/11/2022
|
-3.70 / -1.87%
|
196.00
|
196.00
|
190.00
|
194.00
|
194.30
|
180.68
|
36,000
|
|
3/10/2022
|
-2.40 / -1.21%
|
198.50
|
200.00
|
196.00
|
196.10
|
197.70
|
182.63
|
24,600
|
|
3/9/2022
|
-5.60 / -2.79%
|
200.10
|
200.10
|
195.40
|
195.40
|
198.50
|
181.98
|
39,500
|
|
3/8/2022
|
-1.80 / -0.89%
|
201.00
|
203.00
|
200.00
|
200.60
|
201.00
|
186.83
|
33,700
|
|
3/7/2022
|
-0.40 / -0.20%
|
202.60
|
204.00
|
201.80
|
201.80
|
202.40
|
187.94
|
21,300
|
|
3/4/2022
|
0.00 / 0.00%
|
203.00
|
204.00
|
201.30
|
202.60
|
202.20
|
188.69
|
16,200
|
|
3/3/2022
|
+0.10 / +0.05%
|
200.40
|
205.00
|
200.00
|
203.00
|
202.60
|
189.06
|
34,200
|
|
3/2/2022
|
-2.00 / -0.98%
|
204.00
|
205.60
|
202.00
|
202.00
|
202.90
|
188.13
|
26,600
|
|
3/1/2022
|
-2.80 / -1.36%
|
206.30
|
206.30
|
202.00
|
203.50
|
204.00
|
189.53
|
35,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|