Closing price on 7/5/2023
|
|
Open |
39.00 |
High |
41.90 |
Low |
39.00 |
Volume |
198,100 |
Split-adjusted Price |
38.70 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2023
|
+1.20 / +3.02%
|
39.00
|
41.90
|
39.00
|
41.00
|
40.80
|
38.70
|
198,100
|
|
7/4/2023
|
+1.20 / +3.11%
|
38.90
|
39.90
|
38.60
|
39.80
|
39.37
|
37.56
|
4,818,800
|
|
7/3/2023
|
+1.10 / +2.93%
|
37.60
|
38.70
|
37.30
|
38.60
|
37.91
|
36.43
|
64,600
|
|
6/30/2023
|
+0.30 / +0.81%
|
36.90
|
37.70
|
36.90
|
37.50
|
37.36
|
35.39
|
14,900
|
|
6/29/2023
|
-0.60 / -1.59%
|
37.50
|
37.70
|
37.20
|
37.20
|
37.34
|
35.11
|
34,100
|
|
6/28/2023
|
-0.70 / -1.82%
|
38.10
|
38.40
|
37.80
|
37.80
|
38.01
|
35.68
|
35,400
|
|
6/27/2023
|
+0.10 / +0.26%
|
38.50
|
39.90
|
38.10
|
38.50
|
38.65
|
36.34
|
39,100
|
|
6/26/2023
|
+0.80 / +2.13%
|
37.60
|
38.40
|
37.30
|
38.40
|
37.85
|
36.24
|
44,600
|
|
6/23/2023
|
-0.20 / -0.53%
|
37.20
|
37.60
|
37.20
|
37.60
|
37.28
|
35.49
|
26,800
|
|
6/22/2023
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.20
|
37.80
|
37.38
|
35.68
|
52,356
|
|
6/21/2023
|
-0.10 / -0.26%
|
37.80
|
37.80
|
37.30
|
37.80
|
37.51
|
35.68
|
18,700
|
|
6/20/2023
|
-0.10 / -0.26%
|
38.10
|
38.10
|
37.20
|
37.90
|
37.51
|
35.77
|
30,900
|
|
6/19/2023
|
+0.80 / +2.15%
|
37.20
|
38.60
|
37.20
|
38.00
|
37.86
|
35.86
|
68,200
|
|
6/16/2023
|
-0.20 / -0.53%
|
37.40
|
38.20
|
37.20
|
37.20
|
37.56
|
35.11
|
32,400
|
|
6/15/2023
|
-0.30 / -0.80%
|
37.70
|
38.00
|
37.20
|
37.40
|
37.65
|
35.30
|
45,400
|
|
6/14/2023
|
-1.60 / -4.07%
|
39.30
|
39.30
|
37.60
|
37.70
|
38.13
|
35.58
|
134,200
|
|
6/13/2023
|
+0.10 / +0.26%
|
39.80
|
40.30
|
39.10
|
39.30
|
39.58
|
37.09
|
66,600
|
|
6/12/2023
|
+3.50 / +9.80%
|
36.00
|
39.20
|
36.00
|
39.20
|
37.89
|
37.00
|
245,000
|
|
6/9/2023
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.30
|
35.70
|
35.69
|
33.69
|
39,600
|
|
6/8/2023
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.30
|
35.70
|
35.77
|
33.69
|
41,800
|
|
6/7/2023
|
+0.20 / +0.56%
|
35.50
|
36.10
|
35.40
|
35.70
|
35.66
|
33.69
|
31,300
|
|
6/6/2023
|
0.00 / 0.00%
|
35.50
|
35.60
|
35.10
|
35.50
|
35.41
|
33.51
|
21,200
|
|
6/5/2023
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.27
|
33.51
|
29,100
|
|
6/2/2023
|
+0.40 / +1.14%
|
35.00
|
35.70
|
34.70
|
35.40
|
35.09
|
33.41
|
181,300
|
|
6/1/2023
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.80
|
35.00
|
34.99
|
33.03
|
24,500
|
|
5/31/2023
|
+0.30 / +0.86%
|
35.00
|
35.20
|
35.00
|
35.00
|
35.15
|
33.03
|
119,000
|
|
5/30/2023
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.00
|
35.20
|
35.16
|
32.75
|
126,500
|
|
5/29/2023
|
0.00 / 0.00%
|
34.90
|
35.20
|
34.90
|
35.20
|
35.08
|
32.75
|
25,200
|
|
5/26/2023
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.00
|
35.20
|
35.11
|
32.75
|
15,300
|
|
5/25/2023
|
+0.50 / +1.44%
|
34.70
|
35.20
|
34.70
|
35.20
|
35.15
|
32.75
|
14,600
|
|
|