Closing price on 6/14/2021
|
|
Open |
49.40 |
High |
51.40 |
Low |
49.40 |
Volume |
110,200 |
Split-adjusted Price |
35.38 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2021
|
+1.10 / +2.23%
|
49.40
|
51.40
|
49.40
|
50.50
|
50.73
|
35.38
|
110,200
|
|
6/11/2021
|
+0.50 / +1.02%
|
53.00
|
53.00
|
49.00
|
49.40
|
49.54
|
34.60
|
41,100
|
|
6/10/2021
|
+0.40 / +0.82%
|
48.60
|
49.90
|
47.70
|
48.90
|
49.09
|
34.25
|
136,900
|
|
6/9/2021
|
+1.50 / +3.19%
|
46.50
|
49.30
|
46.50
|
48.50
|
48.45
|
33.97
|
274,300
|
|
6/8/2021
|
-0.70 / -1.47%
|
47.70
|
48.20
|
46.50
|
47.00
|
47.12
|
32.92
|
37,200
|
|
6/7/2021
|
+1.50 / +3.25%
|
46.00
|
47.90
|
46.00
|
47.70
|
47.12
|
33.41
|
237,000
|
|
6/4/2021
|
-1.20 / -2.53%
|
47.40
|
48.00
|
45.00
|
46.20
|
47.03
|
32.36
|
119,220
|
|
6/3/2021
|
+2.10 / +4.64%
|
46.00
|
47.50
|
45.40
|
47.40
|
46.50
|
33.20
|
264,236
|
|
6/2/2021
|
+1.30 / +2.95%
|
44.00
|
45.50
|
43.80
|
45.30
|
44.64
|
31.73
|
394,836
|
|
6/1/2021
|
-1.20 / -2.65%
|
45.20
|
46.50
|
43.10
|
44.00
|
44.79
|
30.82
|
118,900
|
|
5/31/2021
|
+0.60 / +1.35%
|
44.60
|
45.40
|
42.50
|
45.20
|
44.34
|
31.66
|
139,900
|
|
5/28/2021
|
-0.40 / -0.89%
|
45.00
|
45.50
|
43.00
|
44.60
|
44.62
|
31.24
|
93,200
|
|
5/27/2021
|
+1.20 / +2.74%
|
43.70
|
45.90
|
43.30
|
45.00
|
44.56
|
31.52
|
421,400
|
|
5/26/2021
|
+1.80 / +4.29%
|
42.00
|
44.20
|
41.10
|
43.80
|
43.34
|
30.68
|
278,000
|
|
5/25/2021
|
-1.00 / -2.33%
|
43.00
|
44.20
|
42.00
|
42.00
|
43.27
|
29.42
|
164,442
|
|
5/24/2021
|
+1.10 / +2.63%
|
41.90
|
43.20
|
40.50
|
43.00
|
42.38
|
30.12
|
364,300
|
|
5/21/2021
|
+1.30 / +3.20%
|
40.00
|
42.50
|
40.00
|
41.90
|
41.89
|
29.35
|
409,000
|
|
5/20/2021
|
+1.10 / +2.78%
|
39.50
|
41.40
|
39.50
|
40.60
|
40.41
|
28.44
|
329,100
|
|
5/19/2021
|
+2.00 / +5.33%
|
37.50
|
39.70
|
37.50
|
39.50
|
38.87
|
27.67
|
522,300
|
|
5/18/2021
|
+1.70 / +4.75%
|
35.60
|
37.50
|
35.00
|
37.50
|
36.98
|
26.27
|
376,800
|
|
5/17/2021
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.50
|
35.80
|
35.85
|
25.08
|
62,600
|
|
5/14/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.60
|
36.00
|
35.87
|
25.22
|
20,100
|
|
5/13/2021
|
-0.10 / -0.28%
|
36.20
|
37.00
|
35.50
|
36.00
|
36.58
|
25.22
|
113,100
|
|
5/12/2021
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.90
|
36.10
|
36.05
|
25.29
|
14,300
|
|
5/11/2021
|
-0.40 / -1.08%
|
36.90
|
37.10
|
36.00
|
36.60
|
36.53
|
25.64
|
34,200
|
|
5/10/2021
|
+1.00 / +2.78%
|
36.00
|
37.20
|
35.10
|
37.00
|
36.53
|
25.92
|
202,300
|
|
5/7/2021
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.25
|
25.22
|
26,000
|
|
5/6/2021
|
-0.40 / -1.06%
|
37.70
|
38.00
|
37.00
|
37.20
|
37.14
|
25.36
|
43,500
|
|
5/5/2021
|
+1.30 / +3.58%
|
36.30
|
37.90
|
36.30
|
37.60
|
37.25
|
25.63
|
350,500
|
|
5/4/2021
|
+0.50 / +1.40%
|
35.80
|
36.50
|
35.20
|
36.30
|
36.21
|
24.74
|
52,500
|
|
|