|
Closing price on 9/29/2021
|
|
Open |
182.40 |
High |
182.40 |
Low |
176.00 |
Volume |
183,700 |
Split-adjusted Price |
159.74 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2021
|
-4.80 / -2.61%
|
182.40
|
182.40
|
176.00
|
178.90
|
178.40
|
159.74
|
183,700
|
|
9/28/2021
|
-2.50 / -1.35%
|
183.50
|
186.40
|
181.20
|
182.40
|
183.70
|
162.87
|
53,800
|
|
9/27/2021
|
-3.70 / -1.97%
|
193.00
|
193.00
|
182.10
|
183.90
|
184.90
|
164.21
|
43,300
|
|
9/24/2021
|
-2.80 / -1.48%
|
188.00
|
189.70
|
186.00
|
186.00
|
187.60
|
166.08
|
123,000
|
|
9/23/2021
|
0.00 / 0.00%
|
190.00
|
191.00
|
188.00
|
188.80
|
188.80
|
168.58
|
27,300
|
|
9/22/2021
|
-1.50 / -0.78%
|
193.00
|
193.00
|
187.50
|
189.70
|
188.80
|
169.39
|
49,400
|
|
9/21/2021
|
-1.60 / -0.83%
|
188.10
|
193.80
|
188.00
|
191.90
|
191.20
|
171.35
|
76,100
|
|
9/20/2021
|
+2.30 / +1.21%
|
192.00
|
198.90
|
190.00
|
192.90
|
193.50
|
172.25
|
75,300
|
|
9/17/2021
|
+2.80 / +1.48%
|
189.20
|
193.00
|
189.00
|
192.00
|
190.60
|
171.44
|
44,300
|
|
9/16/2021
|
-0.20 / -0.10%
|
194.00
|
194.00
|
187.00
|
191.60
|
189.20
|
171.09
|
32,900
|
|
9/15/2021
|
-9.10 / -4.53%
|
198.00
|
198.00
|
189.00
|
192.00
|
191.80
|
171.44
|
91,900
|
|
9/14/2021
|
-2.70 / -1.34%
|
204.00
|
206.00
|
197.80
|
198.80
|
201.10
|
177.51
|
39,700
|
|
9/13/2021
|
+1.20 / +0.59%
|
209.80
|
210.50
|
205.80
|
206.00
|
207.50
|
178.62
|
109,000
|
|
9/10/2021
|
+8.00 / +4.00%
|
202.00
|
209.00
|
201.00
|
207.90
|
204.80
|
180.27
|
135,100
|
|
9/9/2021
|
+2.50 / +1.25%
|
200.70
|
201.80
|
198.60
|
201.80
|
199.90
|
174.98
|
47,300
|
|
9/8/2021
|
-2.00 / -0.99%
|
202.70
|
203.90
|
198.20
|
200.70
|
199.30
|
174.03
|
64,300
|
|
9/7/2021
|
+2.10 / +1.05%
|
201.10
|
205.00
|
200.10
|
202.50
|
202.70
|
175.59
|
143,700
|
|
9/6/2021
|
+0.60 / +0.30%
|
200.30
|
202.00
|
199.00
|
201.00
|
200.40
|
174.29
|
29,900
|
|
9/1/2021
|
+1.20 / +0.60%
|
199.70
|
202.00
|
197.10
|
200.00
|
200.40
|
173.42
|
54,100
|
|
8/31/2021
|
+8.00 / +4.17%
|
193.80
|
201.90
|
193.50
|
199.70
|
198.80
|
173.16
|
106,200
|
|
8/30/2021
|
+4.20 / +2.22%
|
193.00
|
194.90
|
190.30
|
193.80
|
191.70
|
168.05
|
47,100
|
|
8/27/2021
|
+2.20 / +1.15%
|
191.00
|
194.90
|
187.20
|
192.90
|
189.60
|
167.27
|
71,200
|
|
8/26/2021
|
-2.00 / -1.04%
|
193.00
|
193.00
|
189.00
|
191.00
|
190.70
|
165.62
|
53,100
|
|
8/25/2021
|
-3.50 / -1.79%
|
195.40
|
198.90
|
190.50
|
192.00
|
193.00
|
166.48
|
26,200
|
|
8/24/2021
|
-2.40 / -1.21%
|
199.00
|
203.90
|
192.00
|
195.50
|
195.50
|
169.52
|
53,900
|
|
8/23/2021
|
-4.40 / -2.16%
|
203.90
|
206.90
|
195.00
|
199.00
|
197.90
|
172.55
|
59,200
|
|
8/20/2021
|
+0.10 / +0.05%
|
205.00
|
209.00
|
198.50
|
202.60
|
203.40
|
175.68
|
102,000
|
|
8/19/2021
|
+2.80 / +1.38%
|
203.00
|
205.00
|
201.30
|
205.00
|
202.50
|
177.76
|
49,500
|
|
8/18/2021
|
+3.80 / +1.91%
|
202.40
|
204.60
|
200.00
|
203.00
|
202.20
|
176.02
|
58,700
|
|
8/17/2021
|
+10.50 / +5.47%
|
196.00
|
204.00
|
194.10
|
202.40
|
199.20
|
175.50
|
192,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|