Closing price on 11/4/2022
|
|
Open |
35.50 |
High |
35.70 |
Low |
35.00 |
Volume |
69,900 |
Split-adjusted Price |
28.65 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/14/2022
|
+1.90 / +5.34%
|
36.00
|
37.80
|
35.60
|
37.50
|
36.08
|
30.35
|
172,100
|
|
10/13/2022
|
+0.10 / +0.28%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.53
|
28.81
|
28,600
|
|
10/12/2022
|
+1.00 / +2.90%
|
35.20
|
35.90
|
35.00
|
35.50
|
35.38
|
28.73
|
30,300
|
|
10/11/2022
|
-1.40 / -3.90%
|
36.80
|
37.40
|
34.50
|
34.50
|
35.08
|
27.92
|
152,800
|
|
10/10/2022
|
+0.40 / +1.13%
|
35.40
|
35.90
|
35.00
|
35.90
|
35.33
|
29.06
|
40,000
|
|
10/7/2022
|
-1.20 / -3.27%
|
36.70
|
36.70
|
35.00
|
35.50
|
35.58
|
28.73
|
106,300
|
|
10/6/2022
|
-0.20 / -0.54%
|
36.90
|
37.50
|
36.30
|
36.70
|
36.89
|
29.70
|
72,100
|
|
10/5/2022
|
+0.90 / +2.50%
|
36.60
|
36.90
|
36.10
|
36.90
|
36.31
|
29.87
|
31,800
|
|
10/4/2022
|
-0.10 / -0.28%
|
36.30
|
36.60
|
36.00
|
36.00
|
36.23
|
29.14
|
45,100
|
|
10/3/2022
|
-1.80 / -4.75%
|
37.50
|
37.50
|
36.00
|
36.10
|
36.70
|
29.22
|
54,800
|
|
9/30/2022
|
-0.10 / -0.26%
|
38.00
|
38.20
|
36.20
|
37.90
|
37.18
|
30.67
|
89,700
|
|
9/29/2022
|
-0.30 / -0.78%
|
38.40
|
38.80
|
38.00
|
38.00
|
38.28
|
30.76
|
47,100
|
|
9/28/2022
|
-0.50 / -1.29%
|
38.80
|
38.80
|
37.90
|
38.30
|
38.44
|
31.00
|
56,800
|
|
9/27/2022
|
+0.30 / +0.78%
|
37.00
|
39.20
|
36.60
|
38.80
|
38.56
|
31.40
|
23,500
|
|
9/26/2022
|
-0.80 / -2.04%
|
38.30
|
38.80
|
37.60
|
38.50
|
38.09
|
31.16
|
31,400
|
|
|