Closing price on 12/7/2021
|
|
Open |
60.00 |
High |
61.70 |
Low |
59.60 |
Volume |
155,400 |
Split-adjusted Price |
43.88 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|