Closing price on 7/25/2022
|
|
Open |
40.60 |
High |
41.50 |
Low |
40.60 |
Volume |
35,200 |
Split-adjusted Price |
33.26 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2022
|
-0.40 / -0.96%
|
40.60
|
41.50
|
40.60
|
41.10
|
40.92
|
33.26
|
35,200
|
|
7/22/2022
|
+0.70 / +1.72%
|
41.00
|
41.80
|
40.50
|
41.50
|
41.34
|
33.59
|
112,500
|
|
7/21/2022
|
+2.30 / +5.97%
|
38.50
|
40.90
|
38.30
|
40.80
|
39.30
|
33.02
|
100,100
|
|
7/20/2022
|
+1.20 / +3.22%
|
37.30
|
38.50
|
37.30
|
38.50
|
38.09
|
31.16
|
77,500
|
|
7/19/2022
|
+0.10 / +0.27%
|
36.70
|
37.30
|
36.50
|
37.30
|
37.09
|
30.19
|
24,800
|
|
7/18/2022
|
+0.70 / +1.92%
|
38.90
|
38.90
|
36.50
|
37.20
|
36.99
|
30.11
|
14,100
|
|
7/15/2022
|
-0.50 / -1.35%
|
37.40
|
37.40
|
36.50
|
36.50
|
36.57
|
29.54
|
26,300
|
|
7/14/2022
|
+0.60 / +1.65%
|
36.40
|
37.00
|
36.00
|
37.00
|
36.46
|
29.95
|
85,000
|
|
7/13/2022
|
+1.10 / +3.12%
|
35.30
|
36.40
|
35.00
|
36.40
|
35.73
|
29.46
|
31,600
|
|
7/12/2022
|
+0.60 / +1.73%
|
34.70
|
35.30
|
34.70
|
35.30
|
35.02
|
28.57
|
22,800
|
|
7/11/2022
|
+0.10 / +0.29%
|
37.00
|
37.00
|
34.50
|
34.70
|
34.96
|
28.08
|
44,800
|
|
7/8/2022
|
+0.40 / +1.06%
|
37.70
|
38.30
|
37.20
|
38.10
|
37.90
|
28.00
|
61,800
|
|
7/7/2022
|
-0.10 / -0.26%
|
36.90
|
37.80
|
36.90
|
37.70
|
37.42
|
27.71
|
41,000
|
|
7/6/2022
|
-0.10 / -0.26%
|
37.40
|
37.80
|
37.00
|
37.80
|
37.35
|
27.78
|
38,000
|
|
7/5/2022
|
+0.10 / +0.26%
|
37.50
|
38.00
|
37.00
|
37.90
|
37.47
|
27.86
|
47,200
|
|
7/4/2022
|
+0.40 / +1.07%
|
37.90
|
38.00
|
37.50
|
37.80
|
37.88
|
27.78
|
57,800
|
|
7/1/2022
|
+0.30 / +0.81%
|
37.10
|
37.80
|
36.80
|
37.40
|
36.96
|
27.49
|
34,900
|
|
6/30/2022
|
-0.40 / -1.07%
|
37.80
|
37.80
|
37.10
|
37.10
|
37.37
|
27.27
|
47,900
|
|
6/29/2022
|
+0.60 / +1.63%
|
37.00
|
38.00
|
36.90
|
37.50
|
37.55
|
27.56
|
61,700
|
|
6/28/2022
|
-1.10 / -2.89%
|
37.80
|
37.90
|
36.80
|
36.90
|
37.00
|
27.12
|
72,000
|
|
6/27/2022
|
+0.90 / +2.43%
|
38.70
|
38.70
|
36.50
|
38.00
|
37.39
|
27.93
|
96,900
|
|
6/24/2022
|
-0.30 / -0.80%
|
38.10
|
38.10
|
37.10
|
37.10
|
37.34
|
27.27
|
128,100
|
|
6/23/2022
|
-0.60 / -1.58%
|
38.00
|
38.00
|
36.50
|
37.40
|
36.80
|
27.49
|
81,600
|
|
6/22/2022
|
-0.60 / -1.55%
|
38.60
|
38.60
|
37.20
|
38.00
|
37.37
|
27.93
|
37,900
|
|
6/21/2022
|
-0.10 / -0.26%
|
38.60
|
38.70
|
37.00
|
38.60
|
37.67
|
28.37
|
111,400
|
|
6/20/2022
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.00
|
38.70
|
38.47
|
28.44
|
79,900
|
|
6/17/2022
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.50
|
38.90
|
38.84
|
28.59
|
52,700
|
|
6/16/2022
|
-1.10 / -2.75%
|
40.50
|
40.50
|
38.80
|
38.90
|
39.29
|
28.59
|
61,800
|
|
6/15/2022
|
-1.00 / -2.44%
|
40.50
|
40.50
|
38.50
|
40.00
|
39.08
|
29.40
|
95,600
|
|
6/14/2022
|
-1.00 / -2.38%
|
42.90
|
42.90
|
39.50
|
41.00
|
40.46
|
30.14
|
31,000
|
|
|