Closing price on 2/18/2022
|
|
Open |
64.00 |
High |
65.30 |
Low |
63.70 |
Volume |
152,200 |
Split-adjusted Price |
46.40 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2022
|
-0.70 / -1.07%
|
64.00
|
65.30
|
63.70
|
64.50
|
64.03
|
46.40
|
152,200
|
|
2/17/2022
|
-0.30 / -0.46%
|
64.00
|
65.20
|
63.00
|
65.20
|
64.01
|
46.91
|
374,200
|
|
2/16/2022
|
+0.60 / +0.92%
|
64.90
|
65.50
|
64.30
|
65.50
|
64.70
|
47.12
|
127,300
|
|
2/15/2022
|
-0.10 / -0.15%
|
65.00
|
65.00
|
64.20
|
64.90
|
64.64
|
46.69
|
67,000
|
|
2/14/2022
|
-2.20 / -3.27%
|
70.00
|
70.00
|
64.80
|
65.00
|
66.07
|
46.76
|
1,104,200
|
|
2/11/2022
|
+1.50 / +2.28%
|
65.70
|
67.20
|
64.70
|
67.20
|
65.98
|
48.34
|
244,200
|
|
2/10/2022
|
-0.10 / -0.15%
|
65.80
|
66.00
|
65.00
|
65.70
|
65.34
|
47.26
|
75,600
|
|
2/9/2022
|
0.00 / 0.00%
|
65.80
|
66.00
|
65.10
|
65.80
|
65.88
|
47.34
|
76,500
|
|
2/8/2022
|
-0.50 / -0.75%
|
66.00
|
66.00
|
64.00
|
65.80
|
65.20
|
47.34
|
80,700
|
|
2/7/2022
|
-3.00 / -4.33%
|
69.30
|
69.30
|
65.60
|
66.30
|
66.01
|
47.70
|
101,000
|
|
1/28/2022
|
+6.30 / +10.00%
|
62.70
|
69.30
|
62.70
|
69.30
|
65.82
|
49.85
|
163,300
|
|
1/27/2022
|
-0.50 / -0.79%
|
63.50
|
63.90
|
62.60
|
63.00
|
62.79
|
45.32
|
130,600
|
|
1/26/2022
|
-0.50 / -0.78%
|
63.00
|
64.00
|
62.00
|
63.50
|
63.11
|
45.68
|
174,300
|
|
1/25/2022
|
+0.40 / +0.63%
|
63.70
|
64.90
|
62.50
|
64.00
|
63.23
|
46.04
|
116,300
|
|
1/24/2022
|
-1.60 / -2.45%
|
65.20
|
65.50
|
62.10
|
63.60
|
63.70
|
45.75
|
488,300
|
|
1/21/2022
|
+0.80 / +1.24%
|
64.10
|
65.50
|
64.00
|
65.20
|
64.91
|
46.91
|
372,400
|
|
1/20/2022
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.30
|
64.40
|
64.13
|
46.33
|
148,800
|
|
1/19/2022
|
-0.60 / -0.92%
|
65.00
|
65.00
|
63.70
|
64.40
|
64.36
|
46.33
|
130,000
|
|
1/18/2022
|
0.00 / 0.00%
|
65.10
|
65.90
|
64.50
|
65.00
|
65.22
|
46.76
|
252,000
|
|
1/17/2022
|
+0.60 / +0.93%
|
65.00
|
65.90
|
63.70
|
65.00
|
64.60
|
46.76
|
1,223,000
|
|
1/14/2022
|
+0.50 / +0.78%
|
64.90
|
65.60
|
63.30
|
64.40
|
64.45
|
46.33
|
507,800
|
|
1/13/2022
|
+3.20 / +5.27%
|
61.00
|
65.10
|
61.00
|
63.90
|
64.03
|
45.97
|
494,500
|
|
1/12/2022
|
0.00 / 0.00%
|
61.80
|
62.00
|
59.50
|
60.70
|
60.00
|
43.67
|
209,500
|
|
1/11/2022
|
+0.20 / +0.33%
|
60.50
|
60.80
|
60.00
|
60.70
|
60.13
|
43.67
|
263,500
|
|
1/10/2022
|
-1.00 / -1.63%
|
61.50
|
61.80
|
60.40
|
60.50
|
60.99
|
43.52
|
113,700
|
|
1/7/2022
|
+1.50 / +2.50%
|
60.30
|
61.90
|
60.30
|
61.50
|
61.35
|
44.24
|
326,100
|
|
1/6/2022
|
-0.30 / -0.50%
|
60.30
|
60.50
|
59.90
|
60.00
|
60.09
|
43.16
|
220,785
|
|
1/5/2022
|
+0.10 / +0.17%
|
60.20
|
60.40
|
59.90
|
60.30
|
60.02
|
43.38
|
323,100
|
|
1/4/2022
|
+0.20 / +0.33%
|
60.00
|
60.80
|
60.00
|
60.20
|
60.13
|
43.31
|
92,500
|
|
12/31/2021
|
-0.10 / -0.17%
|
60.20
|
60.20
|
59.60
|
60.00
|
60.05
|
43.16
|
168,700
|
|
|