|
Closing price on 4/25/2022
|
|
Open |
196.00 |
High |
196.00 |
Low |
189.00 |
Volume |
27,100 |
Split-adjusted Price |
176.49 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-6.40 / -3.27%
|
196.00
|
196.00
|
189.00
|
189.50
|
191.50
|
176.49
|
27,100
|
|
4/22/2022
|
-4.20 / -2.10%
|
203.00
|
203.00
|
192.00
|
196.00
|
195.90
|
182.54
|
37,300
|
|
4/21/2022
|
-3.50 / -1.72%
|
201.00
|
201.50
|
198.00
|
200.00
|
200.20
|
186.27
|
29,100
|
|
4/20/2022
|
-1.70 / -0.83%
|
205.00
|
205.00
|
200.10
|
203.50
|
203.50
|
189.53
|
20,400
|
|
4/19/2022
|
-1.30 / -0.63%
|
206.30
|
206.50
|
203.00
|
205.00
|
205.20
|
190.92
|
20,900
|
|
4/18/2022
|
-1.00 / -0.48%
|
205.50
|
207.10
|
205.00
|
206.00
|
206.30
|
191.85
|
21,900
|
|
4/15/2022
|
-0.20 / -0.10%
|
206.40
|
208.50
|
205.60
|
207.00
|
207.00
|
192.79
|
22,900
|
|
4/14/2022
|
-2.20 / -1.05%
|
209.60
|
209.90
|
206.30
|
207.00
|
207.20
|
192.79
|
15,500
|
|
4/13/2022
|
+0.70 / +0.34%
|
210.00
|
210.00
|
206.00
|
209.00
|
209.20
|
194.65
|
15,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|