|
Closing price on 9/20/2022
|
|
Open |
168.00 |
High |
171.50 |
Low |
167.00 |
Volume |
6,200 |
Split-adjusted Price |
154.33 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2022
|
+1.80 / +1.06%
|
168.00
|
171.50
|
167.00
|
171.00
|
168.20
|
154.33
|
6,200
|
|
9/19/2022
|
-1.20 / -0.71%
|
169.00
|
171.90
|
168.00
|
169.00
|
169.20
|
152.52
|
10,500
|
|
9/16/2022
|
-1.30 / -0.76%
|
170.00
|
172.40
|
169.90
|
169.90
|
170.20
|
153.33
|
4,900
|
|
9/15/2022
|
-2.70 / -1.56%
|
171.10
|
173.00
|
170.00
|
170.00
|
171.20
|
153.43
|
9,700
|
|
9/14/2022
|
+0.70 / +0.40%
|
173.50
|
174.50
|
171.00
|
174.50
|
172.70
|
157.49
|
2,400
|
|
9/13/2022
|
-1.70 / -0.97%
|
175.00
|
176.00
|
170.20
|
174.00
|
173.80
|
157.04
|
12,000
|
|
9/12/2022
|
+0.50 / +0.28%
|
176.00
|
176.20
|
175.00
|
176.00
|
175.70
|
158.84
|
2,100
|
|
9/9/2022
|
+0.90 / +0.51%
|
178.00
|
178.00
|
175.00
|
176.50
|
175.50
|
159.29
|
5,500
|
|
9/8/2022
|
-0.30 / -0.17%
|
176.90
|
177.70
|
175.00
|
177.40
|
175.60
|
160.10
|
5,100
|
|
9/7/2022
|
-3.30 / -1.84%
|
180.20
|
180.20
|
176.00
|
176.00
|
177.70
|
158.84
|
10,500
|
|
9/6/2022
|
-1.40 / -0.78%
|
179.60
|
180.50
|
178.00
|
178.20
|
179.30
|
160.83
|
9,100
|
|
9/5/2022
|
-4.10 / -2.23%
|
183.00
|
183.00
|
176.00
|
179.50
|
179.60
|
162.00
|
12,000
|
|
8/31/2022
|
-0.20 / -0.11%
|
184.20
|
184.90
|
183.00
|
184.00
|
183.60
|
166.06
|
2,800
|
|
8/30/2022
|
-2.20 / -1.19%
|
185.00
|
188.00
|
183.00
|
183.00
|
184.20
|
165.16
|
15,000
|
|
8/29/2022
|
-0.50 / -0.27%
|
185.20
|
186.00
|
184.00
|
186.00
|
185.20
|
167.87
|
3,400
|
|
8/26/2022
|
+0.70 / +0.37%
|
187.00
|
187.90
|
186.00
|
187.90
|
186.50
|
169.58
|
4,200
|
|
8/25/2022
|
0.00 / 0.00%
|
187.00
|
187.50
|
187.00
|
187.50
|
187.20
|
169.22
|
1,100
|
|
8/24/2022
|
+1.70 / +0.91%
|
186.50
|
188.50
|
186.50
|
188.00
|
187.50
|
169.67
|
7,400
|
|
8/23/2022
|
-1.50 / -0.80%
|
186.20
|
186.50
|
186.10
|
186.50
|
186.30
|
168.32
|
2,200
|
|
8/22/2022
|
+1.00 / +0.54%
|
186.10
|
189.10
|
186.10
|
187.00
|
188.00
|
168.77
|
7,100
|
|
8/19/2022
|
+1.20 / +0.65%
|
184.80
|
187.00
|
184.70
|
186.10
|
186.00
|
167.96
|
5,000
|
|
8/18/2022
|
0.00 / 0.00%
|
184.00
|
185.10
|
184.00
|
185.00
|
184.90
|
166.96
|
5,200
|
|
8/17/2022
|
+0.10 / +0.05%
|
185.00
|
186.00
|
184.90
|
185.00
|
185.00
|
166.96
|
6,700
|
|
8/16/2022
|
+0.60 / +0.32%
|
189.00
|
189.00
|
183.50
|
187.00
|
184.90
|
168.77
|
5,300
|
|
8/15/2022
|
-0.90 / -0.48%
|
186.10
|
189.90
|
186.00
|
186.00
|
186.40
|
167.87
|
4,300
|
|
8/12/2022
|
+1.80 / +0.98%
|
184.50
|
188.00
|
183.90
|
186.10
|
186.90
|
167.96
|
5,900
|
|
8/11/2022
|
+0.20 / +0.11%
|
184.30
|
185.90
|
183.50
|
184.50
|
184.30
|
166.51
|
10,800
|
|
8/10/2022
|
+1.00 / +0.54%
|
184.00
|
185.00
|
183.00
|
185.00
|
184.30
|
166.96
|
7,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|