Closing price on 7/21/2022
|
|
Open |
168.00 |
High |
168.50 |
Low |
167.10 |
Volume |
3,700 |
Split-adjusted Price |
156.93 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2022
|
+0.40 / +0.24%
|
168.00
|
168.50
|
167.10
|
168.50
|
167.50
|
156.93
|
3,700
|
|
7/20/2022
|
-0.10 / -0.06%
|
170.00
|
170.00
|
167.00
|
168.60
|
168.10
|
157.02
|
3,900
|
|
7/19/2022
|
+0.70 / +0.42%
|
168.20
|
169.50
|
166.70
|
168.80
|
168.70
|
157.21
|
3,200
|
|
7/18/2022
|
+2.80 / +1.68%
|
169.00
|
169.00
|
166.20
|
169.00
|
168.10
|
157.40
|
1,400
|
|
7/15/2022
|
-1.00 / -0.59%
|
166.10
|
168.00
|
166.00
|
168.00
|
166.20
|
156.46
|
4,300
|
|
7/14/2022
|
+3.00 / +1.81%
|
169.00
|
169.40
|
168.90
|
169.00
|
169.00
|
157.40
|
5,700
|
|
7/13/2022
|
+3.50 / +2.14%
|
165.90
|
167.00
|
165.00
|
166.90
|
166.00
|
155.44
|
4,200
|
|
7/12/2022
|
+3.60 / +2.24%
|
164.90
|
164.90
|
160.00
|
164.60
|
163.40
|
153.30
|
6,000
|
|
7/11/2022
|
-1.60 / -0.99%
|
161.10
|
162.00
|
160.50
|
160.70
|
161.00
|
149.67
|
3,800
|
|
7/8/2022
|
-0.10 / -0.06%
|
161.50
|
163.80
|
161.50
|
163.00
|
162.30
|
151.81
|
1,500
|
|
7/7/2022
|
0.00 / 0.00%
|
163.00
|
163.90
|
162.00
|
163.00
|
163.10
|
151.81
|
600
|
|
7/6/2022
|
-3.40 / -2.06%
|
164.00
|
165.00
|
155.00
|
161.50
|
163.00
|
150.41
|
4,900
|
|
7/5/2022
|
-0.20 / -0.12%
|
165.50
|
166.00
|
164.00
|
165.80
|
164.90
|
154.42
|
9,800
|
|
7/4/2022
|
+0.60 / +0.36%
|
167.00
|
168.00
|
165.70
|
167.50
|
166.00
|
156.00
|
3,800
|
|
7/1/2022
|
-0.20 / -0.12%
|
167.50
|
169.30
|
166.20
|
169.30
|
166.90
|
157.67
|
2,400
|
|
6/30/2022
|
-0.20 / -0.12%
|
169.10
|
170.00
|
168.00
|
170.00
|
169.50
|
158.33
|
4,600
|
|
6/29/2022
|
+0.70 / +0.42%
|
169.40
|
171.90
|
169.00
|
169.00
|
170.20
|
157.40
|
5,500
|
|
6/28/2022
|
+1.50 / +0.90%
|
168.50
|
168.50
|
168.00
|
168.30
|
168.30
|
156.74
|
1,600
|
|
6/27/2022
|
+2.00 / +1.21%
|
166.00
|
168.50
|
165.90
|
167.00
|
166.80
|
155.53
|
3,000
|
|
6/24/2022
|
+0.10 / +0.06%
|
164.90
|
165.00
|
164.90
|
165.00
|
165.00
|
153.67
|
200
|
|
6/23/2022
|
+1.40 / +0.85%
|
165.00
|
166.00
|
164.20
|
166.00
|
164.90
|
154.60
|
2,300
|
|
6/22/2022
|
+0.80 / +0.48%
|
166.00
|
169.80
|
161.00
|
168.20
|
164.60
|
156.65
|
7,200
|
|
6/21/2022
|
-0.30 / -0.18%
|
167.00
|
167.50
|
167.00
|
167.50
|
167.40
|
156.00
|
4,700
|
|
6/20/2022
|
-0.10 / -0.06%
|
169.10
|
169.10
|
166.00
|
169.00
|
167.80
|
157.40
|
11,800
|
|
6/17/2022
|
+0.70 / +0.41%
|
171.00
|
171.00
|
168.30
|
169.90
|
169.10
|
158.23
|
7,600
|
|
6/16/2022
|
+2.50 / +1.48%
|
168.70
|
171.00
|
168.60
|
171.00
|
169.20
|
159.26
|
2,800
|
|
6/15/2022
|
-1.10 / -0.65%
|
170.00
|
171.00
|
168.00
|
169.10
|
168.50
|
157.49
|
23,400
|
|
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
|
|
|