|
Closing price on 4/8/2024
|
|
Open |
205.00 |
High |
214.90 |
Low |
205.00 |
Volume |
19,100 |
Split-adjusted Price |
211.10 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2024
|
+2.90 / +1.39%
|
205.00
|
214.90
|
205.00
|
211.10
|
212.60
|
211.10
|
19,100
|
|
4/5/2024
|
-1.10 / -0.52%
|
208.00
|
210.00
|
207.60
|
209.00
|
208.20
|
209.00
|
11,700
|
|
4/4/2024
|
-3.60 / -1.68%
|
210.60
|
211.10
|
209.50
|
211.00
|
210.10
|
211.00
|
21,800
|
|
4/3/2024
|
-0.80 / -0.37%
|
216.90
|
216.90
|
213.50
|
214.00
|
214.60
|
214.00
|
4,200
|
|
4/2/2024
|
+12.00 / +5.83%
|
207.00
|
222.00
|
207.00
|
218.00
|
214.80
|
218.00
|
42,100
|
|
4/1/2024
|
+6.70 / +3.34%
|
203.70
|
207.80
|
203.70
|
207.00
|
206.00
|
207.00
|
35,300
|
|
3/29/2024
|
-2.60 / -1.28%
|
202.50
|
202.50
|
199.90
|
199.90
|
200.30
|
199.90
|
21,200
|
|
3/28/2024
|
+0.10 / +0.05%
|
204.00
|
204.00
|
202.00
|
202.20
|
202.50
|
202.20
|
5,700
|
|
3/27/2024
|
-3.00 / -1.47%
|
204.00
|
204.00
|
200.00
|
201.00
|
202.10
|
201.00
|
15,500
|
|
3/26/2024
|
+1.00 / +0.49%
|
202.10
|
205.80
|
202.00
|
205.80
|
204.00
|
205.80
|
17,300
|
|
3/25/2024
|
+6.60 / +3.33%
|
203.20
|
208.90
|
201.00
|
205.00
|
204.80
|
205.00
|
11,900
|
|
3/22/2024
|
-1.40 / -0.70%
|
200.00
|
200.00
|
197.10
|
198.50
|
198.40
|
198.50
|
14,300
|
|
3/21/2024
|
-0.80 / -0.40%
|
200.10
|
201.00
|
199.10
|
199.30
|
199.90
|
199.30
|
31,200
|
|
3/20/2024
|
+2.00 / +1.00%
|
199.20
|
202.10
|
199.20
|
202.10
|
200.10
|
202.10
|
5,800
|
|
3/19/2024
|
-0.80 / -0.40%
|
200.00
|
201.50
|
200.00
|
200.00
|
200.10
|
200.00
|
17,500
|
|
3/18/2024
|
-2.90 / -1.42%
|
204.00
|
204.00
|
198.80
|
201.90
|
200.80
|
201.90
|
12,600
|
|
3/15/2024
|
-0.60 / -0.29%
|
204.70
|
205.20
|
203.70
|
205.00
|
204.80
|
205.00
|
5,400
|
|
3/14/2024
|
-0.80 / -0.39%
|
206.50
|
206.50
|
205.00
|
205.00
|
205.60
|
205.00
|
3,700
|
|
3/13/2024
|
+1.20 / +0.59%
|
206.00
|
206.20
|
204.00
|
206.00
|
205.80
|
206.00
|
16,500
|
|
3/12/2024
|
+3.10 / +1.53%
|
201.50
|
207.00
|
201.50
|
205.50
|
204.80
|
205.50
|
11,200
|
|
3/11/2024
|
+0.70 / +0.35%
|
201.30
|
204.80
|
201.30
|
202.00
|
202.40
|
202.00
|
8,500
|
|
3/8/2024
|
+2.60 / +1.29%
|
204.00
|
204.00
|
200.00
|
203.40
|
201.30
|
203.40
|
17,800
|
|
3/7/2024
|
+2.80 / +1.39%
|
200.90
|
204.00
|
200.00
|
203.70
|
200.80
|
203.70
|
20,200
|
|
3/6/2024
|
-3.60 / -1.76%
|
203.50
|
203.50
|
199.50
|
200.80
|
200.90
|
200.80
|
21,900
|
|
3/5/2024
|
-1.50 / -0.73%
|
206.00
|
206.00
|
204.00
|
204.80
|
204.40
|
204.80
|
13,000
|
|
3/4/2024
|
-1.10 / -0.53%
|
206.20
|
207.40
|
206.00
|
206.00
|
206.30
|
206.00
|
21,200
|
|
3/1/2024
|
-0.50 / -0.24%
|
208.50
|
208.50
|
206.60
|
207.00
|
207.10
|
207.00
|
5,700
|
|
2/29/2024
|
+0.50 / +0.24%
|
207.70
|
208.50
|
206.30
|
207.50
|
207.50
|
207.50
|
3,100
|
|
2/28/2024
|
-1.10 / -0.53%
|
208.00
|
208.00
|
206.00
|
206.20
|
207.00
|
206.20
|
8,000
|
|
2/27/2024
|
+2.40 / +1.16%
|
206.90
|
209.00
|
205.70
|
208.90
|
207.30
|
208.90
|
8,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|