|
Closing price on 8/17/2023
|
|
Open |
173.20 |
High |
183.00 |
Low |
173.10 |
Volume |
44,000 |
Split-adjusted Price |
179.69 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
+8.70 / +5.03%
|
173.20
|
183.00
|
173.10
|
181.70
|
179.50
|
179.69
|
44,000
|
|
8/16/2023
|
+0.70 / +0.41%
|
172.50
|
173.50
|
172.50
|
173.50
|
173.00
|
171.58
|
3,300
|
|
8/15/2023
|
-0.10 / -0.06%
|
172.00
|
173.50
|
172.00
|
173.00
|
172.80
|
171.09
|
1,300
|
|
8/14/2023
|
-0.40 / -0.23%
|
173.00
|
173.80
|
172.70
|
173.00
|
173.10
|
171.09
|
2,000
|
|
8/11/2023
|
-0.50 / -0.29%
|
174.00
|
174.40
|
172.60
|
173.50
|
173.40
|
171.58
|
4,100
|
|
8/10/2023
|
-1.60 / -0.92%
|
173.40
|
175.00
|
172.20
|
173.00
|
174.00
|
171.09
|
5,700
|
|
8/9/2023
|
0.00 / 0.00%
|
173.50
|
175.00
|
173.50
|
174.40
|
174.60
|
172.47
|
2,500
|
|
8/8/2023
|
-0.30 / -0.17%
|
175.80
|
175.80
|
174.00
|
174.00
|
174.40
|
172.08
|
4,000
|
|
8/7/2023
|
+1.50 / +0.87%
|
173.10
|
175.00
|
173.10
|
174.90
|
174.30
|
172.97
|
5,900
|
|
8/4/2023
|
-0.90 / -0.52%
|
173.10
|
174.00
|
173.10
|
173.10
|
173.40
|
171.19
|
5,400
|
|
8/3/2023
|
-0.40 / -0.23%
|
174.00
|
174.50
|
173.80
|
174.00
|
174.00
|
172.08
|
4,200
|
|
8/2/2023
|
+0.30 / +0.17%
|
174.00
|
175.00
|
173.80
|
173.90
|
174.40
|
171.98
|
3,500
|
|
8/1/2023
|
-0.10 / -0.06%
|
171.90
|
175.00
|
171.80
|
173.50
|
173.60
|
171.58
|
7,400
|
|
7/31/2023
|
-3.50 / -1.99%
|
175.40
|
175.40
|
170.60
|
172.00
|
173.60
|
170.10
|
20,800
|
|
7/28/2023
|
-0.60 / -0.34%
|
175.90
|
176.70
|
175.10
|
175.30
|
175.50
|
173.36
|
5,400
|
|
7/27/2023
|
-0.90 / -0.51%
|
177.00
|
178.00
|
175.00
|
175.00
|
175.90
|
173.07
|
6,500
|
|
7/26/2023
|
+3.40 / +1.96%
|
176.00
|
177.00
|
174.00
|
177.00
|
175.90
|
175.04
|
9,900
|
|
7/25/2023
|
+1.70 / +0.98%
|
174.00
|
175.50
|
173.00
|
175.50
|
173.60
|
173.56
|
10,500
|
|
7/24/2023
|
+2.20 / +1.28%
|
173.50
|
175.00
|
173.00
|
174.50
|
173.80
|
172.57
|
7,100
|
|
7/21/2023
|
+3.80 / +2.24%
|
170.80
|
173.80
|
170.60
|
173.50
|
172.30
|
171.58
|
8,300
|
|
7/20/2023
|
-1.40 / -0.82%
|
170.00
|
171.00
|
168.30
|
169.60
|
169.70
|
167.72
|
7,400
|
|
7/19/2023
|
+1.20 / +0.71%
|
171.00
|
171.90
|
168.70
|
170.20
|
171.00
|
168.32
|
9,700
|
|
7/18/2023
|
-1.60 / -0.94%
|
170.50
|
170.50
|
168.10
|
168.50
|
169.00
|
166.64
|
5,300
|
|
7/17/2023
|
+0.40 / +0.24%
|
169.50
|
170.50
|
169.50
|
170.00
|
170.10
|
168.12
|
6,900
|
|
7/14/2023
|
+6.00 / +3.66%
|
166.70
|
172.00
|
165.90
|
170.00
|
169.60
|
168.12
|
26,100
|
|
7/13/2023
|
+1.40 / +0.86%
|
162.20
|
167.00
|
162.20
|
165.00
|
164.00
|
163.18
|
16,900
|
|
7/12/2023
|
-1.00 / -0.61%
|
164.00
|
164.00
|
162.20
|
163.00
|
163.60
|
161.20
|
8,800
|
|
7/11/2023
|
-1.80 / -1.09%
|
165.00
|
165.20
|
163.20
|
163.40
|
164.00
|
161.59
|
5,500
|
|
7/10/2023
|
+0.30 / +0.18%
|
166.60
|
166.60
|
164.70
|
165.00
|
165.20
|
163.18
|
3,000
|
|
7/7/2023
|
-0.20 / -0.12%
|
165.00
|
165.00
|
164.50
|
164.70
|
164.70
|
162.88
|
2,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|