Closing price on 7/4/2022
|
|
Open |
37.90 |
High |
38.00 |
Low |
37.50 |
Volume |
57,800 |
Split-adjusted Price |
27.78 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/13/2022
|
-1.40 / -3.23%
|
42.50
|
42.50
|
40.10
|
42.00
|
40.78
|
30.87
|
143,200
|
|
6/10/2022
|
+0.30 / +0.70%
|
42.40
|
43.40
|
42.20
|
43.40
|
42.70
|
31.90
|
38,100
|
|
6/9/2022
|
-0.40 / -0.92%
|
43.50
|
43.90
|
42.70
|
43.10
|
43.37
|
31.68
|
47,500
|
|
6/8/2022
|
-0.20 / -0.46%
|
43.70
|
44.00
|
43.50
|
43.50
|
43.73
|
31.97
|
39,400
|
|
6/7/2022
|
-0.20 / -0.46%
|
43.80
|
43.80
|
42.60
|
43.70
|
42.94
|
32.12
|
37,700
|
|
6/6/2022
|
+0.10 / +0.23%
|
44.00
|
44.50
|
43.80
|
43.90
|
44.17
|
32.27
|
15,900
|
|
6/3/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
42.60
|
43.80
|
43.32
|
32.19
|
97,800
|
|
6/2/2022
|
-0.70 / -1.57%
|
44.50
|
44.50
|
43.50
|
43.80
|
44.10
|
32.19
|
50,400
|
|
6/1/2022
|
-0.30 / -0.67%
|
44.50
|
44.70
|
43.80
|
44.50
|
44.01
|
32.71
|
26,500
|
|
5/31/2022
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.00
|
44.80
|
44.17
|
32.93
|
75,900
|
|
5/30/2022
|
-0.60 / -1.32%
|
45.20
|
45.70
|
44.30
|
44.90
|
44.85
|
33.00
|
111,900
|
|
5/27/2022
|
-0.30 / -0.66%
|
43.00
|
47.00
|
42.80
|
45.50
|
45.06
|
33.44
|
25,812
|
|
5/26/2022
|
+1.80 / +4.09%
|
44.00
|
45.80
|
44.00
|
45.80
|
44.39
|
33.66
|
104,100
|
|
5/25/2022
|
0.00 / 0.00%
|
44.00
|
44.50
|
42.90
|
44.00
|
43.62
|
32.34
|
97,200
|
|
5/24/2022
|
-0.60 / -1.35%
|
43.60
|
44.50
|
43.00
|
44.00
|
43.77
|
32.34
|
66,700
|
|
|