Closing price on 4/21/2023
|
|
Open |
34.50 |
High |
35.50 |
Low |
34.50 |
Volume |
114,000 |
Split-adjusted Price |
29.54 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2023
|
+0.60 / +1.75%
|
34.50
|
35.50
|
34.50
|
34.90
|
34.81
|
29.54
|
114,000
|
|
4/20/2023
|
+1.70 / +5.21%
|
32.60
|
34.30
|
32.60
|
34.30
|
33.56
|
29.03
|
105,700
|
|
4/19/2023
|
+0.60 / +1.88%
|
31.80
|
32.70
|
31.80
|
32.60
|
32.43
|
27.59
|
33,800
|
|
4/18/2023
|
+0.20 / +0.63%
|
31.80
|
32.10
|
31.80
|
32.00
|
31.97
|
27.08
|
27,800
|
|
4/17/2023
|
-0.10 / -0.31%
|
31.00
|
31.90
|
31.00
|
31.80
|
31.82
|
26.91
|
15,400
|
|
4/14/2023
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.90
|
31.90
|
31.99
|
27.00
|
30,400
|
|
4/13/2023
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.90
|
32.20
|
32.02
|
27.25
|
30,000
|
|
4/12/2023
|
-0.40 / -1.23%
|
32.40
|
32.40
|
31.90
|
32.00
|
32.02
|
27.08
|
16,300
|
|
4/11/2023
|
+0.80 / +2.53%
|
31.60
|
32.40
|
31.50
|
32.40
|
31.80
|
27.42
|
37,200
|
|
4/10/2023
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.40
|
31.60
|
31.50
|
26.75
|
30,000
|
|
4/7/2023
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.40
|
31.50
|
31.48
|
26.66
|
11,700
|
|
4/6/2023
|
+0.20 / +0.63%
|
31.60
|
32.10
|
31.40
|
31.70
|
31.73
|
26.83
|
28,100
|
|
4/5/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.50
|
31.50
|
26.66
|
9,400
|
|
4/4/2023
|
+0.40 / +1.29%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.43
|
26.66
|
14,400
|
|
4/3/2023
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.10
|
31.10
|
31.33
|
26.32
|
10,100
|
|
3/31/2023
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.21
|
26.41
|
16,300
|
|
3/30/2023
|
+0.30 / +0.97%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.45
|
26.49
|
7,900
|
|
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
|
|
|