Closing price on 3/29/2023
|
|
Open |
30.90 |
High |
31.00 |
Low |
30.90 |
Volume |
7,800 |
Split-adjusted Price |
26.24 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2023
|
+0.10 / +0.32%
|
30.90
|
31.00
|
30.90
|
31.00
|
30.96
|
26.24
|
7,800
|
|
3/28/2023
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.90
|
30.90
|
31.08
|
26.15
|
4,200
|
|
3/27/2023
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.96
|
26.15
|
12,600
|
|
3/24/2023
|
-0.10 / -0.32%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.03
|
26.24
|
4,000
|
|
3/23/2023
|
-0.30 / -0.96%
|
30.90
|
31.20
|
30.60
|
31.10
|
31.06
|
26.32
|
3,300
|
|
3/22/2023
|
+0.60 / +1.95%
|
31.30
|
31.40
|
31.00
|
31.40
|
31.18
|
26.58
|
1,700
|
|
3/21/2023
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.94
|
26.07
|
2,800
|
|
3/20/2023
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.80
|
30.80
|
31.10
|
26.07
|
30,600
|
|
3/17/2023
|
-0.20 / -0.63%
|
31.00
|
31.60
|
30.10
|
31.30
|
31.37
|
26.49
|
8,100
|
|
3/16/2023
|
+0.20 / +0.64%
|
31.30
|
32.00
|
31.30
|
31.50
|
31.59
|
26.66
|
10,300
|
|
3/15/2023
|
+0.10 / +0.32%
|
31.10
|
31.50
|
31.10
|
31.30
|
31.31
|
26.49
|
7,400
|
|
3/14/2023
|
-0.30 / -0.95%
|
31.30
|
31.40
|
31.00
|
31.20
|
31.10
|
26.41
|
23,600
|
|
3/13/2023
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.20
|
31.50
|
31.43
|
26.66
|
27,800
|
|
3/10/2023
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.70
|
26.66
|
9,600
|
|
3/9/2023
|
+0.10 / +0.31%
|
32.00
|
32.00
|
31.80
|
31.90
|
31.82
|
27.00
|
2,000
|
|
3/8/2023
|
+0.10 / +0.32%
|
31.70
|
31.80
|
31.70
|
31.80
|
31.72
|
26.91
|
7,100
|
|
3/7/2023
|
+0.20 / +0.63%
|
31.90
|
31.90
|
31.70
|
31.70
|
31.85
|
26.83
|
400
|
|
3/6/2023
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.40
|
31.50
|
31.73
|
26.66
|
16,200
|
|
3/3/2023
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.60
|
31.70
|
31.77
|
26.83
|
13,100
|
|
3/2/2023
|
+0.20 / +0.63%
|
32.20
|
32.50
|
31.60
|
32.00
|
32.16
|
27.08
|
12,000
|
|
3/1/2023
|
-0.10 / -0.31%
|
32.80
|
32.80
|
31.40
|
31.80
|
32.03
|
26.91
|
136,900
|
|
2/28/2023
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.30
|
31.90
|
32.27
|
27.00
|
23,400
|
|
2/27/2023
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.20
|
32.00
|
31.53
|
27.08
|
4,100
|
|
2/24/2023
|
+0.20 / +0.63%
|
31.40
|
32.00
|
31.30
|
32.00
|
31.48
|
27.08
|
26,400
|
|
2/23/2023
|
-0.40 / -1.24%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.84
|
26.91
|
19,100
|
|
2/22/2023
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.90
|
32.20
|
32.15
|
27.25
|
30,200
|
|
2/21/2023
|
-0.10 / -0.31%
|
32.30
|
32.50
|
32.20
|
32.20
|
32.31
|
27.25
|
31,100
|
|
2/20/2023
|
+0.30 / +0.94%
|
32.30
|
32.50
|
32.00
|
32.30
|
32.19
|
27.34
|
22,800
|
|
2/17/2023
|
+0.10 / +0.31%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.75
|
27.08
|
11,200
|
|
2/16/2023
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.80
|
31.90
|
32.00
|
27.00
|
25,500
|
|
|