Closing price on 7/9/2021
|
|
Open |
49.40 |
High |
51.30 |
Low |
49.20 |
Volume |
70,600 |
Split-adjusted Price |
35.73 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2021
|
+0.80 / +1.59%
|
49.40
|
51.30
|
49.20
|
51.00
|
50.75
|
35.73
|
70,600
|
|
7/8/2021
|
-1.00 / -1.95%
|
49.40
|
51.20
|
49.40
|
50.20
|
50.49
|
35.17
|
196,400
|
|
7/7/2021
|
+1.80 / +3.64%
|
48.80
|
51.70
|
48.80
|
51.20
|
50.19
|
35.87
|
118,372
|
|
7/6/2021
|
-0.50 / -1.00%
|
49.70
|
49.80
|
49.40
|
49.40
|
49.57
|
34.60
|
20,700
|
|
7/5/2021
|
-0.30 / -0.60%
|
50.10
|
50.10
|
49.10
|
49.90
|
49.61
|
34.96
|
63,700
|
|
7/2/2021
|
-0.20 / -0.40%
|
50.40
|
50.40
|
49.80
|
50.20
|
50.00
|
35.17
|
21,500
|
|
7/1/2021
|
-0.40 / -0.79%
|
50.80
|
50.80
|
50.40
|
50.40
|
50.67
|
35.31
|
13,400
|
|
6/30/2021
|
+0.10 / +0.20%
|
50.60
|
50.80
|
50.50
|
50.80
|
50.67
|
35.59
|
14,900
|
|
6/29/2021
|
-1.30 / -2.50%
|
51.50
|
51.50
|
50.70
|
50.70
|
50.91
|
35.52
|
40,400
|
|
6/28/2021
|
-0.50 / -0.95%
|
51.80
|
52.00
|
51.50
|
52.00
|
51.80
|
36.43
|
13,300
|
|
6/25/2021
|
+0.80 / +1.55%
|
51.40
|
53.20
|
51.40
|
52.50
|
52.43
|
36.78
|
184,700
|
|
6/24/2021
|
-0.40 / -0.77%
|
52.00
|
53.10
|
50.00
|
51.70
|
50.79
|
36.22
|
30,300
|
|
6/23/2021
|
-0.90 / -1.70%
|
52.60
|
52.60
|
52.00
|
52.10
|
52.28
|
36.50
|
7,900
|
|
6/22/2021
|
+0.40 / +0.76%
|
52.60
|
53.10
|
51.80
|
53.00
|
53.01
|
37.13
|
90,400
|
|
6/21/2021
|
-1.30 / -2.41%
|
54.00
|
54.00
|
52.20
|
52.60
|
53.12
|
36.85
|
18,900
|
|
6/18/2021
|
+2.40 / +4.66%
|
51.00
|
54.00
|
50.50
|
53.90
|
52.09
|
37.76
|
90,944
|
|
6/17/2021
|
+0.90 / +1.78%
|
50.50
|
51.60
|
50.30
|
51.50
|
51.21
|
36.08
|
87,100
|
|
6/16/2021
|
-1.20 / -2.32%
|
50.50
|
51.80
|
50.10
|
50.60
|
51.08
|
35.45
|
25,000
|
|
6/15/2021
|
+1.30 / +2.57%
|
50.50
|
51.90
|
50.50
|
51.80
|
51.52
|
36.29
|
121,032
|
|
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
|
|
|