Closing price on 3/18/2022
|
|
Open |
59.50 |
High |
60.30 |
Low |
59.50 |
Volume |
64,500 |
Split-adjusted Price |
43.02 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2022
|
-0.20 / -0.33%
|
59.50
|
60.30
|
59.50
|
59.80
|
59.95
|
43.02
|
64,500
|
|
3/17/2022
|
+0.80 / +1.35%
|
60.60
|
60.60
|
59.50
|
60.00
|
59.86
|
43.16
|
35,486
|
|
3/16/2022
|
-5.80 / -8.92%
|
64.90
|
64.90
|
59.20
|
59.20
|
60.04
|
42.59
|
547,400
|
|
3/15/2022
|
+5.60 / +9.43%
|
59.60
|
65.00
|
58.00
|
65.00
|
63.01
|
46.76
|
535,400
|
|
3/14/2022
|
-0.70 / -1.16%
|
60.00
|
60.70
|
59.30
|
59.40
|
59.62
|
42.73
|
101,700
|
|
3/11/2022
|
-1.40 / -2.28%
|
61.50
|
61.50
|
60.00
|
60.10
|
60.41
|
43.24
|
77,400
|
|
3/10/2022
|
0.00 / 0.00%
|
62.10
|
62.10
|
58.00
|
61.50
|
59.87
|
44.24
|
131,900
|
|
3/9/2022
|
-0.10 / -0.16%
|
61.90
|
61.90
|
60.50
|
61.50
|
61.14
|
44.24
|
110,700
|
|
3/8/2022
|
-0.50 / -0.81%
|
62.00
|
62.30
|
61.60
|
61.60
|
61.97
|
44.32
|
371,800
|
|
3/7/2022
|
-0.60 / -0.96%
|
62.70
|
62.70
|
62.00
|
62.10
|
62.32
|
44.67
|
163,800
|
|
3/4/2022
|
-0.60 / -0.95%
|
63.00
|
63.00
|
61.60
|
62.70
|
62.25
|
45.11
|
232,600
|
|
3/3/2022
|
+0.80 / +1.28%
|
62.90
|
63.30
|
61.80
|
63.30
|
62.81
|
45.54
|
113,000
|
|
3/2/2022
|
+0.70 / +1.13%
|
62.40
|
63.00
|
61.60
|
62.50
|
62.40
|
44.96
|
121,026
|
|
3/1/2022
|
-1.10 / -1.75%
|
62.90
|
63.50
|
61.60
|
61.80
|
62.25
|
44.46
|
172,900
|
|
2/28/2022
|
-0.10 / -0.16%
|
63.10
|
63.10
|
62.30
|
62.90
|
62.72
|
45.25
|
68,900
|
|
2/25/2022
|
+1.00 / +1.61%
|
62.00
|
63.50
|
62.00
|
63.00
|
62.74
|
45.32
|
69,700
|
|
2/24/2022
|
-1.80 / -2.82%
|
65.00
|
65.00
|
62.00
|
62.00
|
62.62
|
44.60
|
211,300
|
|
2/23/2022
|
+0.30 / +0.47%
|
63.30
|
64.00
|
63.30
|
63.80
|
63.46
|
45.90
|
65,600
|
|
2/22/2022
|
-0.80 / -1.24%
|
64.10
|
64.10
|
62.80
|
63.50
|
63.28
|
45.68
|
170,200
|
|
2/21/2022
|
-0.20 / -0.31%
|
64.50
|
64.50
|
63.20
|
64.30
|
63.67
|
46.26
|
91,200
|
|
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
|
|
|