Closing price on 10/27/2021
|
|
Open |
62.00 |
High |
62.00 |
Low |
60.00 |
Volume |
92,700 |
Split-adjusted Price |
42.73 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
-0.90 / -1.45%
|
62.00
|
62.00
|
60.00
|
61.00
|
60.68
|
42.73
|
92,700
|
|
10/26/2021
|
+5.40 / +9.56%
|
58.00
|
62.10
|
58.00
|
61.90
|
61.74
|
43.36
|
342,700
|
|
10/25/2021
|
+5.10 / +9.92%
|
52.00
|
56.50
|
52.00
|
56.50
|
55.94
|
39.58
|
252,700
|
|
10/22/2021
|
+0.60 / +1.18%
|
51.00
|
51.40
|
51.00
|
51.40
|
51.18
|
36.01
|
16,900
|
|
10/21/2021
|
+0.10 / +0.20%
|
50.60
|
50.80
|
50.60
|
50.80
|
50.65
|
35.59
|
10,700
|
|
10/20/2021
|
-0.10 / -0.20%
|
50.50
|
50.80
|
50.50
|
50.70
|
50.67
|
35.52
|
8,900
|
|
10/19/2021
|
-0.70 / -1.36%
|
51.50
|
51.50
|
50.50
|
50.80
|
50.75
|
35.59
|
25,200
|
|
10/18/2021
|
+0.10 / +0.19%
|
50.50
|
51.50
|
50.50
|
51.50
|
50.91
|
36.08
|
58,500
|
|
10/15/2021
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.20
|
51.40
|
51.32
|
36.01
|
24,200
|
|
10/14/2021
|
+0.20 / +0.39%
|
51.00
|
52.00
|
51.00
|
51.40
|
51.41
|
36.01
|
19,100
|
|
10/13/2021
|
+0.80 / +1.59%
|
50.40
|
51.40
|
50.00
|
51.20
|
50.79
|
35.87
|
48,100
|
|
10/12/2021
|
+0.30 / +0.60%
|
50.10
|
50.80
|
50.10
|
50.40
|
50.24
|
35.31
|
8,200
|
|
10/11/2021
|
-0.50 / -0.99%
|
50.70
|
50.80
|
50.00
|
50.10
|
50.10
|
35.10
|
19,600
|
|
10/8/2021
|
-0.40 / -0.78%
|
50.00
|
50.60
|
50.00
|
50.60
|
50.25
|
35.45
|
12,100
|
|
10/7/2021
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.00
|
51.00
|
50.69
|
35.73
|
39,300
|
|
10/6/2021
|
+1.00 / +2.00%
|
50.00
|
51.30
|
50.00
|
51.00
|
50.72
|
35.73
|
16,700
|
|
10/5/2021
|
+0.90 / +1.83%
|
49.10
|
51.00
|
49.00
|
50.00
|
49.36
|
35.03
|
12,500
|
|
10/4/2021
|
-1.50 / -2.96%
|
50.00
|
53.00
|
45.60
|
49.10
|
48.55
|
34.39
|
38,500
|
|
10/1/2021
|
-0.10 / -0.20%
|
50.60
|
50.70
|
49.60
|
50.60
|
49.88
|
35.45
|
93,404
|
|
9/30/2021
|
+0.70 / +1.40%
|
50.00
|
51.00
|
49.50
|
50.70
|
49.93
|
35.52
|
14,000
|
|
9/29/2021
|
-4.70 / -8.59%
|
54.00
|
54.00
|
49.80
|
50.00
|
51.28
|
35.03
|
29,708
|
|
9/28/2021
|
+4.90 / +9.84%
|
49.50
|
54.70
|
48.50
|
54.70
|
49.90
|
38.32
|
30,800
|
|
9/27/2021
|
-1.00 / -1.97%
|
50.30
|
50.50
|
49.50
|
49.80
|
50.00
|
34.89
|
10,500
|
|
9/24/2021
|
-0.10 / -0.20%
|
50.80
|
50.90
|
50.00
|
50.80
|
50.16
|
35.59
|
25,500
|
|
9/23/2021
|
-0.80 / -1.55%
|
51.70
|
51.70
|
50.20
|
50.90
|
50.65
|
35.66
|
44,600
|
|
9/22/2021
|
-0.30 / -0.58%
|
51.20
|
52.00
|
51.00
|
51.70
|
51.45
|
36.22
|
6,900
|
|
9/21/2021
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
51.33
|
36.43
|
7,500
|
|
9/20/2021
|
0.00 / 0.00%
|
52.60
|
52.80
|
51.00
|
52.00
|
52.03
|
36.43
|
29,500
|
|
9/17/2021
|
+0.10 / +0.19%
|
51.00
|
52.30
|
51.00
|
52.00
|
51.94
|
36.43
|
36,600
|
|
9/16/2021
|
0.00 / 0.00%
|
51.90
|
52.00
|
50.80
|
51.90
|
51.47
|
36.36
|
11,600
|
|
|