Closing price on 5/2/2024
|
|
Open |
40.80 |
High |
41.50 |
Low |
40.80 |
Volume |
42,900 |
Split-adjusted Price |
36.93 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.50 / +1.23%
|
40.80
|
41.50
|
40.80
|
41.30
|
41.09
|
36.93
|
42,900
|
|
4/26/2024
|
+0.80 / +2.00%
|
40.00
|
40.80
|
39.70
|
40.80
|
40.16
|
36.49
|
174,500
|
|
4/25/2024
|
+0.10 / +0.25%
|
40.00
|
40.50
|
39.90
|
40.00
|
40.01
|
35.77
|
167,300
|
|
4/24/2024
|
+0.70 / +1.79%
|
39.20
|
39.90
|
39.00
|
39.90
|
39.66
|
35.68
|
220,500
|
|
4/23/2024
|
+0.70 / +1.82%
|
39.00
|
40.40
|
39.00
|
39.20
|
39.63
|
35.05
|
66,400
|
|
4/22/2024
|
+0.40 / +1.05%
|
38.00
|
40.00
|
38.00
|
38.50
|
38.66
|
34.43
|
43,100
|
|
4/19/2024
|
-1.00 / -2.56%
|
39.00
|
39.10
|
37.90
|
38.10
|
38.43
|
34.07
|
72,200
|
|
4/17/2024
|
-0.60 / -1.51%
|
39.70
|
39.70
|
39.10
|
39.10
|
39.23
|
34.96
|
53,500
|
|
4/16/2024
|
-0.80 / -1.98%
|
40.30
|
40.30
|
39.00
|
39.70
|
39.38
|
35.50
|
95,800
|
|
4/15/2024
|
-1.50 / -3.57%
|
42.10
|
42.10
|
40.50
|
40.50
|
41.31
|
36.22
|
46,200
|
|
4/12/2024
|
+0.60 / +1.45%
|
41.00
|
42.80
|
40.80
|
42.00
|
41.69
|
37.56
|
76,600
|
|
4/11/2024
|
-0.20 / -0.48%
|
41.40
|
41.50
|
40.50
|
41.40
|
40.92
|
37.02
|
84,100
|
|
4/10/2024
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.60
|
41.60
|
41.77
|
37.20
|
70,400
|
|
4/9/2024
|
+0.20 / +0.48%
|
41.80
|
42.20
|
41.70
|
42.00
|
41.88
|
37.56
|
31,600
|
|
4/8/2024
|
-0.90 / -2.11%
|
42.70
|
42.70
|
41.60
|
41.80
|
42.00
|
37.38
|
143,200
|
|
4/5/2024
|
-1.10 / -2.51%
|
43.50
|
43.50
|
42.60
|
42.70
|
42.83
|
38.18
|
79,400
|
|
4/4/2024
|
+0.50 / +1.15%
|
43.30
|
43.90
|
43.10
|
43.80
|
43.46
|
39.17
|
74,400
|
|
4/3/2024
|
+0.70 / +1.64%
|
42.60
|
43.90
|
42.60
|
43.30
|
43.40
|
38.72
|
115,400
|
|
4/2/2024
|
-0.10 / -0.23%
|
42.30
|
43.50
|
41.90
|
42.60
|
42.49
|
38.09
|
52,100
|
|
4/1/2024
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.20
|
42.70
|
42.60
|
38.18
|
46,700
|
|
3/29/2024
|
-0.30 / -0.69%
|
43.20
|
43.30
|
42.60
|
43.00
|
42.89
|
38.45
|
44,200
|
|
3/28/2024
|
-0.10 / -0.23%
|
43.60
|
43.70
|
43.20
|
43.30
|
43.35
|
38.72
|
69,400
|
|
3/27/2024
|
-0.10 / -0.23%
|
43.50
|
43.60
|
43.30
|
43.40
|
43.38
|
38.81
|
46,100
|
|
3/26/2024
|
+0.70 / +1.64%
|
42.50
|
43.50
|
42.30
|
43.50
|
42.95
|
38.90
|
48,000
|
|
3/25/2024
|
-0.70 / -1.61%
|
43.80
|
43.80
|
42.70
|
42.80
|
43.15
|
38.27
|
89,100
|
|
3/22/2024
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.20
|
43.50
|
43.40
|
38.90
|
47,300
|
|
3/21/2024
|
-0.10 / -0.23%
|
43.10
|
44.00
|
43.10
|
43.40
|
43.43
|
38.81
|
113,600
|
|
3/20/2024
|
+0.40 / +0.93%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.28
|
38.90
|
17,400
|
|
3/19/2024
|
-0.20 / -0.46%
|
43.20
|
44.10
|
43.00
|
43.10
|
43.36
|
38.54
|
53,300
|
|
3/18/2024
|
-1.80 / -3.99%
|
45.20
|
45.20
|
42.90
|
43.30
|
43.76
|
38.72
|
114,900
|
|
|