Closing price on 11/25/2022
|
|
Open |
31.70 |
High |
32.30 |
Low |
31.40 |
Volume |
30,300 |
Split-adjusted Price |
26.14 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2022
|
+1.00 / +3.19%
|
31.70
|
32.30
|
31.40
|
32.30
|
31.92
|
26.14
|
30,300
|
|
11/24/2022
|
0.00 / 0.00%
|
30.80
|
31.30
|
30.70
|
31.30
|
30.88
|
25.33
|
24,500
|
|
11/23/2022
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.30
|
31.30
|
31.31
|
25.33
|
28,100
|
|
11/22/2022
|
+0.30 / +0.97%
|
31.00
|
31.50
|
30.60
|
31.30
|
31.09
|
25.33
|
61,800
|
|
11/21/2022
|
+0.50 / +1.64%
|
30.50
|
31.10
|
30.50
|
31.00
|
31.00
|
25.09
|
12,000
|
|
11/18/2022
|
-0.50 / -1.61%
|
30.50
|
31.00
|
30.20
|
30.50
|
30.62
|
24.69
|
48,800
|
|
11/17/2022
|
+1.20 / +4.03%
|
30.10
|
31.10
|
30.10
|
31.00
|
30.74
|
25.09
|
86,900
|
|
11/16/2022
|
+2.60 / +9.56%
|
24.50
|
29.80
|
24.50
|
29.80
|
28.16
|
24.12
|
89,200
|
|
11/15/2022
|
-1.80 / -6.21%
|
26.60
|
29.00
|
26.60
|
27.20
|
27.32
|
22.01
|
160,300
|
|
11/14/2022
|
-2.80 / -8.81%
|
30.20
|
31.80
|
28.90
|
29.00
|
29.80
|
23.47
|
119,300
|
|
11/11/2022
|
+0.40 / +1.27%
|
28.30
|
34.00
|
28.30
|
31.80
|
31.72
|
25.74
|
49,300
|
|
11/10/2022
|
-3.40 / -9.77%
|
34.90
|
34.90
|
31.40
|
31.40
|
32.67
|
25.41
|
142,200
|
|
11/9/2022
|
0.00 / 0.00%
|
35.20
|
35.30
|
34.50
|
34.80
|
34.98
|
28.17
|
33,200
|
|
11/8/2022
|
-0.10 / -0.29%
|
34.50
|
35.30
|
31.50
|
34.80
|
34.89
|
28.17
|
247,300
|
|
11/7/2022
|
-0.50 / -1.41%
|
35.70
|
35.70
|
34.80
|
34.90
|
35.00
|
28.25
|
77,900
|
|
11/4/2022
|
-0.40 / -1.12%
|
35.50
|
35.70
|
35.00
|
35.40
|
35.06
|
28.65
|
69,900
|
|
11/3/2022
|
+0.30 / +0.85%
|
35.80
|
35.80
|
35.20
|
35.80
|
35.29
|
28.98
|
33,000
|
|
11/2/2022
|
-0.80 / -2.20%
|
37.10
|
37.10
|
35.50
|
35.50
|
35.83
|
28.73
|
55,600
|
|
11/1/2022
|
+1.20 / +3.42%
|
35.10
|
36.50
|
35.10
|
36.30
|
35.89
|
29.38
|
42,200
|
|
10/31/2022
|
-0.60 / -1.68%
|
36.00
|
36.00
|
35.00
|
35.10
|
35.10
|
28.41
|
54,200
|
|
10/28/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.70
|
35.70
|
36.00
|
28.89
|
9,400
|
|
10/27/2022
|
+1.20 / +3.48%
|
34.60
|
36.00
|
34.60
|
35.70
|
35.21
|
28.89
|
38,000
|
|
10/26/2022
|
-0.50 / -1.43%
|
35.30
|
35.30
|
34.30
|
34.50
|
34.62
|
27.92
|
37,900
|
|
10/25/2022
|
-0.20 / -0.57%
|
35.10
|
35.40
|
34.40
|
35.00
|
34.94
|
28.33
|
275,213
|
|
10/24/2022
|
+0.20 / +0.57%
|
35.10
|
35.60
|
34.90
|
35.20
|
35.11
|
28.49
|
510,687
|
|
10/21/2022
|
-2.60 / -6.91%
|
37.00
|
37.00
|
35.00
|
35.00
|
35.86
|
28.33
|
148,900
|
|
10/20/2022
|
+0.10 / +0.27%
|
37.50
|
37.70
|
37.30
|
37.60
|
37.44
|
30.43
|
15,430
|
|
10/19/2022
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.40
|
37.50
|
37.46
|
30.35
|
14,500
|
|
10/18/2022
|
-0.40 / -1.06%
|
38.50
|
38.80
|
37.10
|
37.50
|
37.87
|
30.35
|
37,400
|
|
10/17/2022
|
+0.40 / +1.07%
|
37.40
|
37.90
|
37.00
|
37.90
|
37.34
|
30.67
|
40,700
|
|
|