Closing price on 11/19/2021
|
|
Open |
63.00 |
High |
63.00 |
Low |
61.00 |
Volume |
783,200 |
Split-adjusted Price |
44.60 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
-1.50 / -2.36%
|
63.00
|
63.00
|
61.00
|
62.00
|
62.04
|
44.60
|
783,200
|
|
11/18/2021
|
-0.20 / -0.31%
|
64.00
|
64.00
|
61.50
|
63.50
|
62.92
|
45.68
|
854,600
|
|
11/17/2021
|
+0.90 / +1.43%
|
62.90
|
64.00
|
62.20
|
63.70
|
63.24
|
45.83
|
368,600
|
|
11/16/2021
|
+1.80 / +2.95%
|
61.60
|
63.10
|
58.50
|
62.80
|
60.46
|
45.18
|
2,796,900
|
|
11/15/2021
|
+2.00 / +3.39%
|
58.60
|
63.90
|
58.60
|
61.00
|
60.96
|
43.88
|
485,700
|
|
11/12/2021
|
-1.00 / -1.67%
|
61.00
|
61.90
|
58.10
|
59.00
|
59.68
|
42.44
|
61,800
|
|
11/11/2021
|
-0.50 / -0.83%
|
61.00
|
61.70
|
59.00
|
60.00
|
60.48
|
43.16
|
95,500
|
|
11/10/2021
|
+3.60 / +6.33%
|
57.00
|
61.00
|
56.80
|
60.50
|
59.05
|
43.52
|
376,100
|
|
11/9/2021
|
+0.20 / +0.35%
|
56.70
|
57.40
|
56.50
|
56.90
|
56.93
|
40.93
|
73,400
|
|
11/8/2021
|
+0.10 / +0.18%
|
56.60
|
57.50
|
56.00
|
56.70
|
56.59
|
40.79
|
53,700
|
|
11/5/2021
|
+0.60 / +1.07%
|
55.90
|
57.80
|
55.40
|
56.60
|
55.98
|
40.72
|
95,662
|
|
11/4/2021
|
+0.40 / +0.72%
|
56.80
|
58.00
|
56.00
|
56.00
|
56.52
|
40.29
|
41,900
|
|
11/3/2021
|
0.00 / 0.00%
|
57.20
|
58.50
|
57.00
|
57.10
|
57.95
|
40.00
|
112,400
|
|
11/2/2021
|
-1.40 / -2.39%
|
58.50
|
58.50
|
56.50
|
57.10
|
56.98
|
40.00
|
238,200
|
|
11/1/2021
|
-0.50 / -0.85%
|
59.00
|
60.60
|
58.00
|
58.50
|
58.66
|
40.98
|
87,200
|
|
10/29/2021
|
+0.60 / +1.03%
|
58.40
|
60.50
|
58.30
|
59.00
|
59.52
|
41.33
|
153,000
|
|
10/28/2021
|
-2.60 / -4.26%
|
60.90
|
60.90
|
55.30
|
58.40
|
58.50
|
40.91
|
173,500
|
|
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
|
|
|