|
Closing price on 2/29/2024
|
|
Open |
46.90 |
High |
47.10 |
Low |
46.20 |
Volume |
80,600 |
Split-adjusted Price |
46.20 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2024
|
+0.10 / +0.21%
|
46.90
|
47.10
|
46.20
|
47.00
|
46.51
|
46.20
|
80,600
|
|
2/28/2024
|
-0.40 / -0.85%
|
47.30
|
47.70
|
46.80
|
46.90
|
47.21
|
46.10
|
103,000
|
|
2/27/2024
|
+1.30 / +2.83%
|
46.30
|
48.00
|
46.30
|
47.30
|
47.17
|
46.50
|
205,600
|
|
2/26/2024
|
+2.00 / +4.55%
|
43.70
|
46.00
|
43.70
|
46.00
|
45.02
|
45.22
|
252,000
|
|
2/23/2024
|
-0.20 / -0.45%
|
44.50
|
44.80
|
44.00
|
44.00
|
44.26
|
43.25
|
85,700
|
|
2/22/2024
|
+0.90 / +2.08%
|
43.20
|
44.60
|
43.10
|
44.20
|
44.00
|
43.45
|
94,300
|
|
2/21/2024
|
-0.70 / -1.59%
|
43.70
|
44.10
|
43.30
|
43.30
|
43.60
|
42.56
|
93,400
|
|
2/20/2024
|
0.00 / 0.00%
|
44.00
|
44.30
|
43.60
|
44.00
|
43.86
|
43.25
|
78,300
|
|
2/19/2024
|
-0.50 / -1.12%
|
44.50
|
44.50
|
43.50
|
44.00
|
44.06
|
43.25
|
129,600
|
|
2/16/2024
|
+0.10 / +0.23%
|
44.50
|
44.60
|
44.00
|
44.50
|
44.32
|
43.74
|
73,800
|
|
2/15/2024
|
-0.20 / -0.45%
|
45.00
|
45.00
|
44.40
|
44.40
|
44.51
|
43.65
|
54,300
|
|
2/7/2024
|
+0.10 / +0.22%
|
44.50
|
44.80
|
44.50
|
44.60
|
44.52
|
43.84
|
78,300
|
|
2/6/2024
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.00
|
44.50
|
44.44
|
43.74
|
58,300
|
|
2/5/2024
|
-0.20 / -0.45%
|
45.00
|
45.00
|
44.40
|
44.50
|
44.59
|
43.74
|
45,700
|
|
2/2/2024
|
+1.10 / +2.52%
|
43.60
|
45.00
|
43.60
|
44.70
|
44.37
|
43.94
|
160,000
|
|
2/1/2024
|
+0.10 / +0.23%
|
43.10
|
43.90
|
43.10
|
43.60
|
43.53
|
42.86
|
83,500
|
|
1/31/2024
|
+0.90 / +2.11%
|
42.60
|
43.70
|
42.60
|
43.50
|
43.23
|
42.76
|
106,700
|
|
1/30/2024
|
-0.60 / -1.39%
|
43.50
|
43.50
|
42.40
|
42.60
|
42.71
|
41.88
|
69,200
|
|
1/29/2024
|
-0.30 / -0.69%
|
43.60
|
43.80
|
43.00
|
43.20
|
43.29
|
42.47
|
61,500
|
|
1/26/2024
|
+1.20 / +2.84%
|
42.30
|
43.50
|
42.30
|
43.50
|
43.03
|
42.76
|
122,700
|
|
1/25/2024
|
+0.20 / +0.48%
|
42.10
|
42.50
|
42.10
|
42.30
|
42.22
|
41.58
|
19,800
|
|
1/24/2024
|
-0.80 / -1.86%
|
42.80
|
43.00
|
42.00
|
42.10
|
42.34
|
41.39
|
71,400
|
|
1/23/2024
|
-0.70 / -1.61%
|
43.70
|
43.90
|
42.80
|
42.90
|
43.04
|
42.17
|
49,200
|
|
1/22/2024
|
+0.30 / +0.69%
|
43.30
|
44.00
|
42.40
|
43.60
|
43.26
|
42.86
|
87,100
|
|
1/19/2024
|
0.00 / 0.00%
|
43.40
|
43.70
|
43.00
|
43.30
|
43.22
|
42.56
|
61,100
|
|
1/18/2024
|
+0.70 / +1.64%
|
43.20
|
45.00
|
43.00
|
43.30
|
43.70
|
42.56
|
195,800
|
|
1/17/2024
|
-0.50 / -1.16%
|
43.20
|
43.70
|
42.60
|
42.60
|
42.88
|
41.88
|
75,200
|
|
1/16/2024
|
+0.30 / +0.70%
|
42.80
|
43.50
|
42.60
|
43.10
|
42.92
|
42.37
|
91,400
|
|
1/15/2024
|
+0.60 / +1.42%
|
42.30
|
43.70
|
42.20
|
42.80
|
43.10
|
42.07
|
101,400
|
|
1/12/2024
|
+1.10 / +2.68%
|
41.00
|
43.70
|
40.60
|
42.20
|
42.35
|
41.48
|
205,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,863,700
|
11.10
|
-2.63%
|
|
|
ABS
|
520,900
|
5.40
|
-0.74%
|
|
|
APC
|
3,400
|
7.50
|
4.17%
|
|
|
APH
|
4,501,000
|
9.21
|
-6.97%
|
|
|
APP
|
3,900
|
14.00
|
-11.39%
|
|
|
BMP
|
160,200
|
107.00
|
0.00%
|
|
|
BRC
|
4,500
|
14.40
|
-2.04%
|
|
|
BRR
|
300
|
19.00
|
0.00%
|
|
|
CSV
|
1,833,400
|
69.10
|
-4.29%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|