|
Closing price on 9/5/2022
|
|
Open |
183.00 |
High |
183.00 |
Low |
176.00 |
Volume |
12,000 |
Split-adjusted Price |
162.00 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|