|
Closing price on 4/19/2024
|
|
Open |
39.00 |
High |
39.10 |
Low |
37.90 |
Volume |
72,200 |
Split-adjusted Price |
38.10 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.00 / -2.56%
|
39.00
|
39.10
|
37.90
|
38.10
|
38.43
|
38.10
|
72,200
|
|
4/17/2024
|
-0.60 / -1.51%
|
39.70
|
39.70
|
39.10
|
39.10
|
39.23
|
39.10
|
53,500
|
|
4/16/2024
|
-0.80 / -1.98%
|
40.30
|
40.30
|
39.00
|
39.70
|
39.38
|
39.70
|
95,800
|
|
4/15/2024
|
-1.50 / -3.57%
|
42.10
|
42.10
|
40.50
|
40.50
|
41.31
|
40.50
|
46,200
|
|
4/12/2024
|
+0.60 / +1.45%
|
41.00
|
42.80
|
40.80
|
42.00
|
41.69
|
42.00
|
76,600
|
|
4/11/2024
|
-0.20 / -0.48%
|
41.40
|
41.50
|
40.50
|
41.40
|
40.92
|
41.40
|
84,100
|
|
4/10/2024
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.60
|
41.60
|
41.77
|
41.60
|
70,400
|
|
4/9/2024
|
+0.20 / +0.48%
|
41.80
|
42.20
|
41.70
|
42.00
|
41.88
|
42.00
|
31,600
|
|
4/8/2024
|
-0.90 / -2.11%
|
42.70
|
42.70
|
41.60
|
41.80
|
42.00
|
41.80
|
143,200
|
|
4/5/2024
|
-1.10 / -2.51%
|
43.50
|
43.50
|
42.60
|
42.70
|
42.83
|
42.70
|
79,400
|
|
4/4/2024
|
+0.50 / +1.15%
|
43.30
|
43.90
|
43.10
|
43.80
|
43.46
|
43.80
|
74,400
|
|
4/3/2024
|
+0.70 / +1.64%
|
42.60
|
43.90
|
42.60
|
43.30
|
43.40
|
43.30
|
115,400
|
|
4/2/2024
|
-0.10 / -0.23%
|
42.30
|
43.50
|
41.90
|
42.60
|
42.49
|
42.60
|
52,100
|
|
4/1/2024
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.20
|
42.70
|
42.60
|
42.70
|
46,700
|
|
3/29/2024
|
-0.30 / -0.69%
|
43.20
|
43.30
|
42.60
|
43.00
|
42.89
|
43.00
|
44,200
|
|
3/28/2024
|
-0.10 / -0.23%
|
43.60
|
43.70
|
43.20
|
43.30
|
43.35
|
43.30
|
69,400
|
|
3/27/2024
|
-0.10 / -0.23%
|
43.50
|
43.60
|
43.30
|
43.40
|
43.38
|
43.40
|
46,100
|
|
3/26/2024
|
+0.70 / +1.64%
|
42.50
|
43.50
|
42.30
|
43.50
|
42.95
|
43.50
|
48,000
|
|
3/25/2024
|
-0.70 / -1.61%
|
43.80
|
43.80
|
42.70
|
42.80
|
43.15
|
42.80
|
89,100
|
|
3/22/2024
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.20
|
43.50
|
43.40
|
43.50
|
47,300
|
|
3/21/2024
|
-0.10 / -0.23%
|
43.10
|
44.00
|
43.10
|
43.40
|
43.43
|
43.40
|
113,600
|
|
3/20/2024
|
+0.40 / +0.93%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.28
|
43.50
|
17,400
|
|
3/19/2024
|
-0.20 / -0.46%
|
43.20
|
44.10
|
43.00
|
43.10
|
43.36
|
43.10
|
53,300
|
|
3/18/2024
|
-1.80 / -3.99%
|
45.20
|
45.20
|
42.90
|
43.30
|
43.76
|
43.30
|
114,900
|
|
3/15/2024
|
-0.70 / -1.53%
|
41.30
|
45.80
|
41.30
|
45.10
|
45.28
|
45.10
|
42,600
|
|
3/14/2024
|
+0.10 / +0.22%
|
45.70
|
46.80
|
45.50
|
45.80
|
46.02
|
45.80
|
122,100
|
|
3/13/2024
|
+0.30 / +0.66%
|
43.50
|
46.30
|
43.50
|
45.70
|
45.17
|
45.70
|
134,600
|
|
3/12/2024
|
0.00 / 0.00%
|
45.10
|
45.90
|
45.00
|
45.40
|
45.33
|
45.40
|
93,600
|
|
3/11/2024
|
-0.20 / -0.44%
|
45.60
|
46.20
|
45.10
|
45.40
|
45.65
|
45.40
|
105,100
|
|
3/8/2024
|
-0.10 / -0.22%
|
45.80
|
46.30
|
45.50
|
45.60
|
45.89
|
45.60
|
93,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,803,000
|
9.50
|
-4.04%
|
|
|
ABS
|
602,900
|
4.95
|
-3.32%
|
|
|
APC
|
25,500
|
6.79
|
-4.50%
|
|
|
APH
|
1,087,000
|
7.54
|
0.00%
|
|
|
APP
|
100
|
5.10
|
0.00%
|
|
|
BMP
|
814,700
|
105.30
|
-6.98%
|
|
|
BRC
|
5,400
|
13.00
|
1.96%
|
|
|
BRR
|
1,000
|
19.00
|
-9.09%
|
|
|
CSV
|
891,600
|
53.50
|
-6.14%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|