|
Closing price on 7/5/2023
|
|
Open |
168.00 |
High |
168.00 |
Low |
165.00 |
Volume |
10,800 |
Split-adjusted Price |
163.67 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2023
|
+0.20 / +0.12%
|
168.00
|
168.00
|
165.00
|
165.50
|
165.60
|
163.67
|
10,800
|
|
7/4/2023
|
-0.20 / -0.12%
|
166.80
|
166.80
|
165.00
|
166.20
|
165.30
|
164.36
|
5,900
|
|
7/3/2023
|
-1.40 / -0.84%
|
166.00
|
167.00
|
165.00
|
165.00
|
166.40
|
163.18
|
6,900
|
|
6/30/2023
|
+0.50 / +0.30%
|
166.00
|
167.00
|
165.00
|
165.00
|
166.40
|
163.18
|
5,400
|
|
6/29/2023
|
-1.60 / -0.97%
|
165.60
|
165.60
|
163.50
|
164.00
|
164.50
|
162.19
|
2,800
|
|
6/28/2023
|
-1.30 / -0.78%
|
167.50
|
167.50
|
165.00
|
166.00
|
165.60
|
164.16
|
4,000
|
|
6/27/2023
|
+2.80 / +1.72%
|
165.00
|
168.50
|
165.00
|
166.00
|
167.30
|
164.16
|
6,100
|
|
6/26/2023
|
+4.30 / +2.64%
|
162.20
|
167.70
|
161.00
|
167.00
|
163.20
|
165.15
|
10,500
|
|
6/23/2023
|
+0.60 / +0.37%
|
163.10
|
163.60
|
162.00
|
163.60
|
162.70
|
161.79
|
2,800
|
|
6/22/2023
|
-0.10 / -0.06%
|
163.00
|
164.00
|
161.00
|
163.50
|
163.00
|
161.69
|
1,800
|
|
6/21/2023
|
+1.40 / +0.86%
|
163.00
|
165.90
|
162.90
|
164.00
|
163.60
|
162.19
|
13,500
|
|
6/20/2023
|
+0.30 / +0.18%
|
160.50
|
163.70
|
160.00
|
163.70
|
162.60
|
161.89
|
7,200
|
|
6/19/2023
|
-7.80 / -4.65%
|
168.00
|
168.00
|
160.00
|
160.00
|
163.40
|
158.23
|
7,200
|
|
6/16/2023
|
0.00 / 0.00%
|
168.20
|
170.00
|
167.50
|
167.50
|
167.80
|
165.65
|
13,000
|
|
6/15/2023
|
-0.60 / -0.35%
|
169.30
|
169.30
|
165.80
|
168.50
|
167.50
|
166.64
|
11,500
|
|
6/14/2023
|
+1.10 / +0.65%
|
171.00
|
171.00
|
168.00
|
171.00
|
169.10
|
169.11
|
9,700
|
|
6/13/2023
|
+0.60 / +0.35%
|
170.00
|
170.00
|
169.00
|
170.00
|
169.90
|
168.12
|
4,100
|
|
6/12/2023
|
+2.20 / +1.31%
|
170.10
|
170.10
|
168.20
|
170.10
|
169.40
|
168.22
|
7,600
|
|
6/9/2023
|
+1.40 / +0.83%
|
166.00
|
173.00
|
165.00
|
169.20
|
167.90
|
167.33
|
10,900
|
|
6/8/2023
|
-3.30 / -1.95%
|
169.30
|
169.30
|
166.00
|
166.00
|
167.80
|
164.16
|
5,500
|
|
6/7/2023
|
0.00 / 0.00%
|
170.10
|
170.10
|
169.00
|
169.10
|
169.30
|
167.23
|
5,100
|
|
6/6/2023
|
+3.40 / +2.02%
|
168.10
|
171.50
|
167.50
|
171.50
|
169.10
|
169.60
|
8,800
|
|
6/5/2023
|
-1.50 / -0.88%
|
171.50
|
171.50
|
161.50
|
168.70
|
168.10
|
166.83
|
8,100
|
|
6/2/2023
|
-3.60 / -2.07%
|
173.40
|
173.40
|
167.50
|
170.00
|
170.20
|
168.12
|
18,500
|
|
6/1/2023
|
+0.20 / +0.11%
|
173.60
|
174.80
|
172.00
|
174.80
|
173.60
|
172.87
|
13,000
|
|
5/31/2023
|
-1.70 / -0.97%
|
175.20
|
176.00
|
173.50
|
173.50
|
174.60
|
171.58
|
6,600
|
|
5/30/2023
|
+1.70 / +0.98%
|
174.00
|
179.00
|
173.30
|
175.00
|
175.20
|
173.07
|
10,300
|
|
5/29/2023
|
-6.20 / -3.44%
|
176.00
|
176.00
|
172.00
|
174.00
|
173.30
|
172.08
|
12,600
|
|
5/26/2023
|
+10.20 / +6.19%
|
189.50
|
189.50
|
170.00
|
175.00
|
180.20
|
173.07
|
38,900
|
|
5/25/2023
|
+21.50 / +14.95%
|
150.00
|
165.30
|
150.00
|
165.30
|
164.80
|
163.47
|
27,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|