|
|
Closing price on 4/20/2023
|
|
| Open |
114.90 |
| High |
115.00 |
| Low |
113.50 |
| Volume |
3,300 |
| Split-adjusted Price |
108.77 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
-1.00 / -0.87%
|
114.90
|
115.00
|
113.50
|
113.50
|
114.10
|
108.77
|
3,300
|
|
|
4/19/2023
|
+1.70 / +1.51%
|
113.50
|
114.60
|
113.10
|
114.60
|
114.50
|
109.82
|
6,400
|
|
|
4/18/2023
|
+0.90 / +0.80%
|
112.40
|
114.50
|
112.30
|
113.00
|
112.90
|
108.29
|
5,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
113.00
|
113.00
|
111.50
|
112.00
|
112.10
|
107.33
|
3,600
|
|
|
4/14/2023
|
-0.80 / -0.71%
|
113.00
|
113.30
|
111.70
|
111.70
|
112.00
|
107.05
|
6,400
|
|
|
4/13/2023
|
-0.50 / -0.44%
|
112.60
|
113.00
|
112.00
|
112.00
|
112.50
|
107.33
|
3,500
|
|
|
4/12/2023
|
-1.10 / -0.97%
|
114.00
|
114.00
|
112.00
|
112.00
|
112.50
|
107.33
|
13,600
|
|
|
4/11/2023
|
-1.70 / -1.49%
|
113.60
|
113.60
|
112.70
|
112.70
|
113.10
|
108.00
|
6,500
|
|
|
4/10/2023
|
-0.90 / -0.79%
|
115.50
|
115.50
|
113.50
|
113.60
|
114.40
|
108.87
|
39,200
|
|
|
4/7/2023
|
-1.40 / -1.21%
|
115.80
|
115.80
|
114.00
|
114.40
|
114.50
|
109.63
|
2,700
|
|
|
4/6/2023
|
-0.40 / -0.35%
|
116.90
|
116.90
|
115.00
|
115.00
|
115.80
|
110.21
|
1,400
|
|
|
4/5/2023
|
+1.20 / +1.05%
|
114.90
|
117.00
|
114.50
|
115.50
|
115.40
|
110.69
|
32,700
|
|
|
4/4/2023
|
-0.90 / -0.78%
|
115.00
|
115.00
|
113.30
|
114.00
|
114.30
|
109.25
|
6,800
|
|
|
4/3/2023
|
+1.20 / +1.05%
|
114.80
|
115.60
|
113.90
|
115.00
|
114.90
|
110.21
|
4,300
|
|
|
3/31/2023
|
+1.00 / +0.88%
|
113.00
|
114.00
|
113.00
|
114.00
|
113.80
|
109.25
|
2,400
|
|
|
3/30/2023
|
+1.00 / +0.90%
|
114.80
|
114.90
|
112.60
|
112.60
|
113.00
|
107.91
|
1,800
|
|
|
3/29/2023
|
+0.80 / +0.72%
|
112.00
|
112.20
|
111.40
|
112.20
|
111.60
|
107.52
|
3,900
|
|
|
3/28/2023
|
-0.60 / -0.54%
|
111.20
|
112.00
|
111.00
|
111.30
|
111.40
|
106.66
|
4,500
|
|
|
3/27/2023
|
+0.50 / +0.45%
|
113.30
|
113.30
|
111.10
|
112.20
|
111.90
|
107.52
|
4,300
|
|
|
3/24/2023
|
-1.80 / -1.59%
|
113.30
|
113.30
|
111.50
|
111.50
|
111.70
|
106.85
|
10,500
|
|
|
3/23/2023
|
+1.00 / +0.88%
|
114.50
|
114.50
|
113.00
|
114.00
|
113.30
|
109.25
|
1,400
|
|
|
3/22/2023
|
0.00 / 0.00%
|
113.00
|
114.90
|
112.50
|
112.50
|
113.00
|
107.81
|
1,400
|
|
|
3/21/2023
|
+0.40 / +0.35%
|
114.80
|
114.80
|
112.00
|
114.00
|
112.50
|
109.25
|
4,500
|
|
|
3/20/2023
|
-2.30 / -1.99%
|
114.60
|
114.70
|
113.00
|
113.00
|
113.60
|
108.29
|
3,000
|
|
|
3/17/2023
|
+0.10 / +0.09%
|
117.00
|
117.00
|
114.50
|
115.30
|
115.30
|
110.50
|
1,000
|
|
|
3/16/2023
|
-0.30 / -0.26%
|
116.80
|
116.80
|
115.00
|
115.50
|
115.20
|
110.69
|
1,700
|
|
|
3/15/2023
|
-0.20 / -0.17%
|
115.50
|
116.20
|
115.00
|
116.00
|
115.80
|
111.17
|
3,400
|
|
|
3/14/2023
|
-2.30 / -1.96%
|
117.30
|
117.30
|
115.00
|
115.00
|
116.20
|
110.21
|
1,000
|
|
|
3/13/2023
|
+1.30 / +1.12%
|
117.50
|
117.50
|
117.10
|
117.40
|
117.30
|
112.51
|
1,100
|
|
|
3/10/2023
|
-0.20 / -0.17%
|
116.10
|
116.10
|
115.90
|
115.90
|
116.10
|
111.07
|
1,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|