Closing price on 12/23/2021
|
|
Open |
60.00 |
High |
60.00 |
Low |
57.80 |
Volume |
70,502 |
Split-adjusted Price |
42.01 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2021
|
-1.60 / -2.67%
|
60.00
|
60.00
|
57.80
|
58.40
|
58.35
|
42.01
|
70,502
|
|
12/22/2021
|
+2.20 / +3.81%
|
57.80
|
61.90
|
56.20
|
60.00
|
58.56
|
43.16
|
332,400
|
|
12/21/2021
|
-1.80 / -3.02%
|
59.30
|
59.50
|
57.80
|
57.80
|
58.42
|
41.58
|
182,500
|
|
12/20/2021
|
-0.40 / -0.67%
|
59.50
|
60.20
|
59.00
|
59.60
|
59.31
|
42.88
|
192,000
|
|
12/17/2021
|
-0.60 / -0.99%
|
60.50
|
60.50
|
59.50
|
60.00
|
59.98
|
43.16
|
228,400
|
|
12/16/2021
|
-0.10 / -0.16%
|
60.70
|
60.70
|
60.00
|
60.60
|
60.18
|
43.60
|
160,100
|
|
12/15/2021
|
-0.10 / -0.16%
|
60.60
|
60.80
|
60.00
|
60.70
|
60.37
|
43.67
|
137,900
|
|
12/14/2021
|
-0.20 / -0.33%
|
61.00
|
61.00
|
60.20
|
60.80
|
60.48
|
43.74
|
160,300
|
|
12/13/2021
|
0.00 / 0.00%
|
61.00
|
61.40
|
60.10
|
61.00
|
60.70
|
43.88
|
158,800
|
|
12/10/2021
|
-0.40 / -0.65%
|
61.40
|
61.50
|
60.00
|
61.00
|
60.74
|
43.88
|
175,700
|
|
12/9/2021
|
+0.40 / +0.66%
|
61.00
|
61.40
|
60.50
|
61.40
|
60.96
|
44.17
|
118,000
|
|
12/8/2021
|
0.00 / 0.00%
|
61.00
|
61.30
|
60.40
|
61.00
|
60.71
|
43.88
|
91,500
|
|
12/7/2021
|
+0.50 / +0.83%
|
60.00
|
61.70
|
59.60
|
61.00
|
60.59
|
43.88
|
155,400
|
|
12/6/2021
|
-1.10 / -1.79%
|
62.90
|
63.00
|
59.50
|
60.50
|
60.38
|
43.52
|
203,400
|
|
12/3/2021
|
-1.20 / -1.91%
|
62.80
|
63.00
|
61.60
|
61.60
|
62.32
|
44.32
|
441,600
|
|
12/2/2021
|
-0.90 / -1.41%
|
63.70
|
63.90
|
62.60
|
62.80
|
63.07
|
45.18
|
800,500
|
|
12/1/2021
|
-0.70 / -1.09%
|
63.00
|
64.40
|
63.00
|
63.70
|
63.31
|
45.83
|
267,900
|
|
11/30/2021
|
+1.30 / +2.06%
|
66.00
|
66.00
|
62.80
|
64.40
|
63.58
|
46.33
|
571,300
|
|
11/29/2021
|
-0.90 / -1.41%
|
62.80
|
63.90
|
62.00
|
63.10
|
62.88
|
45.39
|
302,070
|
|
11/26/2021
|
-1.00 / -1.54%
|
65.00
|
65.00
|
62.10
|
64.00
|
63.88
|
46.04
|
392,700
|
|
11/25/2021
|
+1.00 / +1.56%
|
64.00
|
65.50
|
64.00
|
65.00
|
64.86
|
46.76
|
596,300
|
|
11/24/2021
|
+3.10 / +5.09%
|
61.90
|
64.50
|
61.40
|
64.00
|
62.65
|
46.04
|
975,200
|
|
11/23/2021
|
+0.40 / +0.66%
|
60.50
|
61.20
|
59.10
|
60.90
|
60.05
|
43.81
|
863,800
|
|
11/22/2021
|
-1.50 / -2.42%
|
62.00
|
62.00
|
60.30
|
60.50
|
61.07
|
43.52
|
543,900
|
|
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
|
|
|