|
Closing price on 6/2/2022
|
|
Open |
172.50 |
High |
173.00 |
Low |
169.00 |
Volume |
13,900 |
Split-adjusted Price |
158.33 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/29/2022
|
+5.40 / +2.81%
|
194.90
|
199.90
|
194.90
|
197.50
|
196.80
|
183.94
|
15,800
|
|
4/28/2022
|
+2.80 / +1.48%
|
198.90
|
198.90
|
190.00
|
192.00
|
192.10
|
178.82
|
12,000
|
|
4/27/2022
|
+6.20 / +3.38%
|
190.00
|
190.00
|
184.00
|
189.80
|
189.20
|
176.77
|
6,900
|
|
4/26/2022
|
-2.60 / -1.36%
|
189.00
|
189.00
|
181.00
|
188.90
|
183.60
|
175.93
|
26,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|