|
Closing price on 4/9/2024
|
|
Open |
41.80 |
High |
42.20 |
Low |
41.70 |
Volume |
31,600 |
Split-adjusted Price |
41.29 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
+0.20 / +0.48%
|
41.80
|
42.20
|
41.70
|
42.00
|
41.88
|
41.29
|
31,600
|
|
4/8/2024
|
-0.90 / -2.11%
|
42.70
|
42.70
|
41.60
|
41.80
|
42.00
|
41.09
|
143,200
|
|
4/5/2024
|
-1.10 / -2.51%
|
43.50
|
43.50
|
42.60
|
42.70
|
42.83
|
41.98
|
79,400
|
|
4/4/2024
|
+0.50 / +1.15%
|
43.30
|
43.90
|
43.10
|
43.80
|
43.46
|
43.06
|
74,400
|
|
4/3/2024
|
+0.70 / +1.64%
|
42.60
|
43.90
|
42.60
|
43.30
|
43.40
|
42.56
|
115,400
|
|
4/2/2024
|
-0.10 / -0.23%
|
42.30
|
43.50
|
41.90
|
42.60
|
42.49
|
41.88
|
52,100
|
|
4/1/2024
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.20
|
42.70
|
42.60
|
41.98
|
46,700
|
|
3/29/2024
|
-0.30 / -0.69%
|
43.20
|
43.30
|
42.60
|
43.00
|
42.89
|
42.27
|
44,200
|
|
3/28/2024
|
-0.10 / -0.23%
|
43.60
|
43.70
|
43.20
|
43.30
|
43.35
|
42.56
|
69,400
|
|
3/27/2024
|
-0.10 / -0.23%
|
43.50
|
43.60
|
43.30
|
43.40
|
43.38
|
42.66
|
46,100
|
|
3/26/2024
|
+0.70 / +1.64%
|
42.50
|
43.50
|
42.30
|
43.50
|
42.95
|
42.76
|
48,000
|
|
3/25/2024
|
-0.70 / -1.61%
|
43.80
|
43.80
|
42.70
|
42.80
|
43.15
|
42.07
|
89,100
|
|
3/22/2024
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.20
|
43.50
|
43.40
|
42.76
|
47,300
|
|
3/21/2024
|
-0.10 / -0.23%
|
43.10
|
44.00
|
43.10
|
43.40
|
43.43
|
42.66
|
113,600
|
|
3/20/2024
|
+0.40 / +0.93%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.28
|
42.76
|
17,400
|
|
3/19/2024
|
-0.20 / -0.46%
|
43.20
|
44.10
|
43.00
|
43.10
|
43.36
|
42.37
|
53,300
|
|
3/18/2024
|
-1.80 / -3.99%
|
45.20
|
45.20
|
42.90
|
43.30
|
43.76
|
42.56
|
114,900
|
|
3/15/2024
|
-0.70 / -1.53%
|
41.30
|
45.80
|
41.30
|
45.10
|
45.28
|
44.33
|
42,600
|
|
3/14/2024
|
+0.10 / +0.22%
|
45.70
|
46.80
|
45.50
|
45.80
|
46.02
|
45.02
|
122,100
|
|
3/13/2024
|
+0.30 / +0.66%
|
43.50
|
46.30
|
43.50
|
45.70
|
45.17
|
44.92
|
134,600
|
|
3/12/2024
|
0.00 / 0.00%
|
45.10
|
45.90
|
45.00
|
45.40
|
45.33
|
44.63
|
93,600
|
|
3/11/2024
|
-0.20 / -0.44%
|
45.60
|
46.20
|
45.10
|
45.40
|
45.65
|
44.63
|
105,100
|
|
3/8/2024
|
-0.10 / -0.22%
|
45.80
|
46.30
|
45.50
|
45.60
|
45.89
|
44.83
|
93,800
|
|
3/7/2024
|
-0.60 / -1.30%
|
46.10
|
46.50
|
45.30
|
45.70
|
45.76
|
44.92
|
47,500
|
|
3/6/2024
|
+0.30 / +0.65%
|
46.00
|
47.50
|
45.70
|
46.30
|
46.13
|
45.51
|
45,100
|
|
3/5/2024
|
-0.50 / -1.08%
|
46.50
|
46.60
|
45.90
|
46.00
|
46.18
|
45.22
|
108,200
|
|
3/4/2024
|
-0.10 / -0.21%
|
46.60
|
47.40
|
46.30
|
46.50
|
46.63
|
45.71
|
58,500
|
|
3/1/2024
|
-0.40 / -0.85%
|
46.20
|
47.00
|
45.90
|
46.60
|
46.26
|
45.81
|
95,800
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|