Closing price on 1/4/2024
|
|
Open |
39.10 |
High |
39.60 |
Low |
38.90 |
Volume |
62,600 |
Split-adjusted Price |
34.79 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2024
|
-0.50 / -1.27%
|
39.10
|
39.60
|
38.90
|
38.90
|
39.11
|
34.79
|
62,600
|
|
1/3/2024
|
0.00 / 0.00%
|
39.10
|
39.40
|
39.00
|
39.40
|
39.16
|
35.23
|
47,000
|
|
1/2/2024
|
-0.10 / -0.25%
|
40.00
|
40.00
|
38.90
|
39.40
|
39.24
|
35.23
|
112,700
|
|
12/29/2023
|
+0.90 / +2.33%
|
39.00
|
40.30
|
39.00
|
39.50
|
39.42
|
35.32
|
126,400
|
|
12/28/2023
|
+2.00 / +5.46%
|
36.40
|
39.00
|
36.40
|
38.60
|
38.06
|
34.52
|
189,100
|
|
12/27/2023
|
-0.40 / -1.08%
|
36.80
|
37.40
|
36.50
|
36.60
|
36.71
|
32.73
|
48,100
|
|
12/26/2023
|
-0.10 / -0.27%
|
37.10
|
37.50
|
36.70
|
37.00
|
37.00
|
33.09
|
36,600
|
|
12/25/2023
|
+0.50 / +1.37%
|
36.70
|
37.40
|
36.70
|
37.10
|
37.11
|
33.18
|
53,600
|
|
12/22/2023
|
+0.60 / +1.67%
|
35.60
|
36.70
|
35.60
|
36.60
|
36.35
|
32.73
|
54,300
|
|
12/21/2023
|
-0.30 / -0.83%
|
36.30
|
36.50
|
35.80
|
36.00
|
35.91
|
32.19
|
14,100
|
|
12/20/2023
|
+0.20 / +0.55%
|
36.10
|
36.40
|
35.60
|
36.30
|
36.00
|
32.46
|
31,700
|
|
12/19/2023
|
0.00 / 0.00%
|
35.50
|
36.40
|
35.50
|
36.10
|
35.81
|
32.28
|
24,900
|
|
12/18/2023
|
0.00 / 0.00%
|
35.50
|
36.50
|
35.50
|
36.10
|
35.94
|
32.28
|
20,700
|
|
12/15/2023
|
-0.40 / -1.10%
|
36.50
|
37.00
|
33.00
|
36.10
|
36.17
|
32.28
|
32,800
|
|
12/14/2023
|
-0.30 / -0.82%
|
36.40
|
36.90
|
36.40
|
36.50
|
36.60
|
32.64
|
17,100
|
|
12/13/2023
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.40
|
36.80
|
36.66
|
32.91
|
45,400
|
|
12/12/2023
|
0.00 / 0.00%
|
36.90
|
37.50
|
36.50
|
36.90
|
37.03
|
33.00
|
52,100
|
|
12/11/2023
|
-0.10 / -0.27%
|
37.10
|
37.10
|
36.60
|
36.90
|
36.90
|
33.00
|
18,200
|
|
12/8/2023
|
-0.30 / -0.80%
|
37.20
|
37.60
|
36.60
|
37.00
|
37.14
|
33.09
|
35,900
|
|
12/7/2023
|
+0.90 / +2.47%
|
36.40
|
37.40
|
36.10
|
37.30
|
36.84
|
33.36
|
90,100
|
|
12/6/2023
|
-0.10 / -0.27%
|
36.40
|
36.70
|
36.30
|
36.40
|
36.47
|
32.55
|
27,000
|
|
12/5/2023
|
-0.20 / -0.54%
|
36.70
|
36.70
|
36.10
|
36.50
|
36.43
|
32.64
|
275,200
|
|
12/4/2023
|
+0.60 / +1.66%
|
36.50
|
37.60
|
36.30
|
36.70
|
36.53
|
32.82
|
55,800
|
|
12/1/2023
|
+0.10 / +0.27%
|
37.60
|
37.70
|
37.40
|
37.60
|
37.57
|
32.28
|
274,500
|
|
11/30/2023
|
+0.10 / +0.27%
|
37.40
|
37.80
|
37.00
|
37.50
|
37.41
|
32.20
|
38,100
|
|
11/29/2023
|
-0.10 / -0.27%
|
37.70
|
37.70
|
37.40
|
37.40
|
37.59
|
32.11
|
19,400
|
|
11/28/2023
|
-0.10 / -0.27%
|
37.60
|
37.60
|
37.20
|
37.50
|
37.28
|
32.20
|
34,300
|
|
11/27/2023
|
-0.30 / -0.79%
|
37.90
|
38.00
|
37.40
|
37.60
|
37.67
|
32.28
|
27,800
|
|
11/24/2023
|
-0.30 / -0.79%
|
38.20
|
38.20
|
37.00
|
37.90
|
37.57
|
32.54
|
71,400
|
|
11/23/2023
|
-0.20 / -0.52%
|
38.40
|
38.50
|
38.20
|
38.20
|
38.35
|
32.80
|
55,500
|
|
|