|
Closing price on 8/9/2022
|
|
| Open |
182.00 |
| High |
185.00 |
| Low |
182.00 |
| Volume |
5,900 |
| Split-adjusted Price |
166.15 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-2.90 / -1.55%
|
182.00
|
185.00
|
182.00
|
184.10
|
184.00
|
166.15
|
5,900
|
|
|
8/8/2022
|
-2.30 / -1.22%
|
187.00
|
190.20
|
185.00
|
185.50
|
187.00
|
167.41
|
4,900
|
|
|
8/5/2022
|
+0.90 / +0.48%
|
188.00
|
188.50
|
187.00
|
187.00
|
187.80
|
168.77
|
9,400
|
|
|
8/4/2022
|
+6.30 / +3.47%
|
183.70
|
188.00
|
183.70
|
188.00
|
186.10
|
169.67
|
15,500
|
|
|
8/3/2022
|
+8.60 / +4.91%
|
176.80
|
188.00
|
176.00
|
183.70
|
181.70
|
165.79
|
27,900
|
|
|
8/2/2022
|
+2.00 / +1.14%
|
174.80
|
176.80
|
174.00
|
176.80
|
175.10
|
159.56
|
20,300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
174.90
|
175.60
|
174.00
|
174.60
|
174.80
|
157.58
|
21,100
|
|
|
7/29/2022
|
+2.00 / +1.17%
|
174.80
|
176.00
|
173.00
|
173.60
|
174.60
|
156.67
|
6,300
|
|
|
7/28/2022
|
+6.40 / +3.84%
|
166.70
|
178.00
|
166.50
|
173.10
|
171.60
|
156.22
|
27,400
|
|
|
7/27/2022
|
0.00 / 0.00%
|
166.70
|
166.70
|
166.70
|
166.70
|
166.70
|
150.45
|
1,100
|
|
|
7/26/2022
|
-1.70 / -1.01%
|
166.10
|
169.40
|
166.10
|
166.10
|
166.70
|
149.91
|
3,400
|
|
|
7/25/2022
|
-1.00 / -0.59%
|
168.00
|
168.00
|
167.50
|
167.90
|
167.80
|
151.53
|
300
|
|
|
7/22/2022
|
+0.60 / +0.36%
|
168.00
|
169.50
|
168.00
|
168.10
|
168.90
|
151.71
|
4,000
|
|
|
7/21/2022
|
+0.40 / +0.24%
|
168.00
|
168.50
|
167.10
|
168.50
|
167.50
|
152.07
|
3,700
|
|
|
7/20/2022
|
-0.10 / -0.06%
|
170.00
|
170.00
|
167.00
|
168.60
|
168.10
|
152.16
|
3,900
|
|
|
7/19/2022
|
+0.70 / +0.42%
|
168.20
|
169.50
|
166.70
|
168.80
|
168.70
|
152.34
|
3,200
|
|
|
7/18/2022
|
+2.80 / +1.68%
|
169.00
|
169.00
|
166.20
|
169.00
|
168.10
|
152.52
|
1,400
|
|
|
7/15/2022
|
-1.00 / -0.59%
|
166.10
|
168.00
|
166.00
|
168.00
|
166.20
|
151.62
|
4,300
|
|
|
7/14/2022
|
+3.00 / +1.81%
|
169.00
|
169.40
|
168.90
|
169.00
|
169.00
|
152.52
|
5,700
|
|
|
7/13/2022
|
+3.50 / +2.14%
|
165.90
|
167.00
|
165.00
|
166.90
|
166.00
|
150.63
|
4,200
|
|
|
7/12/2022
|
+3.60 / +2.24%
|
164.90
|
164.90
|
160.00
|
164.60
|
163.40
|
148.55
|
6,000
|
|
|
7/11/2022
|
-1.60 / -0.99%
|
161.10
|
162.00
|
160.50
|
160.70
|
161.00
|
145.03
|
3,800
|
|
|
7/8/2022
|
-0.10 / -0.06%
|
161.50
|
163.80
|
161.50
|
163.00
|
162.30
|
147.11
|
1,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
163.00
|
163.90
|
162.00
|
163.00
|
163.10
|
147.11
|
600
|
|
|
7/6/2022
|
-3.40 / -2.06%
|
164.00
|
165.00
|
155.00
|
161.50
|
163.00
|
145.75
|
4,900
|
|
|
7/5/2022
|
-0.20 / -0.12%
|
165.50
|
166.00
|
164.00
|
165.80
|
164.90
|
149.63
|
9,800
|
|
|
7/4/2022
|
+0.60 / +0.36%
|
167.00
|
168.00
|
165.70
|
167.50
|
166.00
|
151.17
|
3,800
|
|
|
7/1/2022
|
-0.20 / -0.12%
|
167.50
|
169.30
|
166.20
|
169.30
|
166.90
|
152.79
|
2,400
|
|
|
6/30/2022
|
-0.20 / -0.12%
|
169.10
|
170.00
|
168.00
|
170.00
|
169.50
|
153.43
|
4,600
|
|
|
6/29/2022
|
+0.70 / +0.42%
|
169.40
|
171.90
|
169.00
|
169.00
|
170.20
|
152.52
|
5,500
|
|
|