|
Closing price on 6/14/2022
|
|
Open |
169.80 |
High |
170.50 |
Low |
169.80 |
Volume |
2,200 |
Split-adjusted Price |
158.33 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2022
|
+0.20 / +0.12%
|
169.80
|
170.50
|
169.80
|
170.00
|
170.20
|
158.33
|
2,200
|
|
6/13/2022
|
-5.50 / -3.14%
|
172.00
|
174.00
|
167.00
|
169.50
|
169.80
|
157.86
|
12,800
|
|
6/10/2022
|
-2.40 / -1.36%
|
174.00
|
176.00
|
174.00
|
174.50
|
175.00
|
162.52
|
8,500
|
|
6/9/2022
|
+3.20 / +1.84%
|
177.00
|
178.90
|
173.90
|
176.90
|
176.90
|
164.75
|
7,500
|
|
6/8/2022
|
+4.10 / +2.40%
|
173.90
|
175.00
|
171.20
|
175.00
|
173.70
|
162.98
|
10,900
|
|
6/7/2022
|
+2.10 / +1.24%
|
170.00
|
172.00
|
169.80
|
171.90
|
170.90
|
160.10
|
10,600
|
|
6/6/2022
|
+0.10 / +0.06%
|
171.00
|
172.00
|
168.00
|
170.00
|
169.80
|
158.33
|
24,700
|
|
6/3/2022
|
-1.90 / -1.11%
|
170.90
|
170.90
|
169.00
|
169.00
|
169.90
|
157.40
|
18,700
|
|
6/2/2022
|
-2.40 / -1.39%
|
172.50
|
173.00
|
169.00
|
170.00
|
170.90
|
158.33
|
13,900
|
|
6/1/2022
|
-0.70 / -0.40%
|
175.00
|
175.00
|
172.00
|
174.50
|
172.40
|
162.52
|
15,000
|
|
5/31/2022
|
+2.10 / +1.22%
|
172.00
|
177.00
|
172.00
|
174.00
|
175.20
|
162.05
|
11,900
|
|
5/30/2022
|
+0.40 / +0.23%
|
171.20
|
174.00
|
171.00
|
172.50
|
171.90
|
160.66
|
7,600
|
|
5/27/2022
|
-0.60 / -0.35%
|
173.00
|
174.00
|
171.30
|
171.50
|
172.10
|
159.72
|
11,700
|
|
5/26/2022
|
+1.10 / +0.64%
|
171.10
|
173.70
|
171.10
|
172.00
|
172.10
|
160.19
|
8,600
|
|
5/25/2022
|
+0.60 / +0.35%
|
172.50
|
173.00
|
170.00
|
173.00
|
170.90
|
161.12
|
31,700
|
|
5/24/2022
|
-1.20 / -0.69%
|
172.00
|
173.00
|
172.00
|
173.00
|
172.40
|
161.12
|
6,500
|
|
5/23/2022
|
-1.50 / -0.86%
|
175.00
|
175.00
|
172.80
|
173.50
|
174.20
|
161.59
|
2,400
|
|
5/20/2022
|
-0.60 / -0.34%
|
175.00
|
175.60
|
174.60
|
175.00
|
175.00
|
162.98
|
17,300
|
|
5/19/2022
|
-1.30 / -0.74%
|
176.30
|
178.40
|
175.00
|
175.00
|
175.60
|
162.98
|
7,600
|
|
5/18/2022
|
-2.10 / -1.18%
|
180.00
|
180.00
|
175.20
|
176.00
|
176.30
|
163.91
|
2,100
|
|
5/17/2022
|
+8.60 / +5.02%
|
167.00
|
183.90
|
167.00
|
180.00
|
178.10
|
167.64
|
5,100
|
|
5/16/2022
|
+1.70 / +0.99%
|
179.00
|
179.00
|
168.50
|
173.40
|
171.40
|
161.49
|
15,000
|
|
5/13/2022
|
-10.30 / -5.71%
|
178.00
|
180.00
|
169.00
|
170.00
|
171.70
|
158.33
|
28,400
|
|
5/12/2022
|
-6.20 / -3.33%
|
178.00
|
186.00
|
175.10
|
180.00
|
180.30
|
167.64
|
30,700
|
|
5/11/2022
|
+0.90 / +0.48%
|
186.10
|
187.00
|
186.00
|
187.00
|
186.20
|
174.16
|
700
|
|
5/10/2022
|
+4.40 / +2.38%
|
184.60
|
189.00
|
184.50
|
189.00
|
186.10
|
176.02
|
7,800
|
|
5/9/2022
|
-3.30 / -1.73%
|
194.50
|
194.50
|
180.00
|
187.00
|
184.60
|
174.16
|
26,900
|
|
5/6/2022
|
-6.30 / -3.24%
|
194.00
|
194.00
|
188.00
|
188.00
|
190.30
|
175.09
|
3,500
|
|
5/5/2022
|
+1.60 / +0.83%
|
194.00
|
195.50
|
193.00
|
195.00
|
194.30
|
181.61
|
8,300
|
|
5/4/2022
|
-4.80 / -2.44%
|
194.10
|
195.00
|
192.00
|
192.00
|
193.40
|
178.82
|
1,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|