Closing price on 8/16/2022
|
|
Open |
43.90 |
High |
44.10 |
Low |
43.50 |
Volume |
78,100 |
Split-adjusted Price |
35.69 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2022
|
+0.10 / +0.23%
|
43.90
|
44.10
|
43.50
|
44.10
|
43.88
|
35.69
|
78,100
|
|
8/15/2022
|
+1.20 / +2.80%
|
42.70
|
44.10
|
42.70
|
44.00
|
43.83
|
35.61
|
253,700
|
|
8/12/2022
|
+2.60 / +6.47%
|
40.30
|
42.80
|
38.00
|
42.80
|
41.27
|
34.64
|
228,500
|
|
8/11/2022
|
-0.50 / -1.23%
|
41.20
|
41.20
|
40.00
|
40.20
|
40.41
|
32.54
|
94,404
|
|
8/10/2022
|
+0.20 / +0.49%
|
40.50
|
41.00
|
40.20
|
40.70
|
40.51
|
32.94
|
47,000
|
|
8/9/2022
|
0.00 / 0.00%
|
40.60
|
40.80
|
40.20
|
40.50
|
40.41
|
32.78
|
62,100
|
|
8/8/2022
|
-0.40 / -0.98%
|
41.10
|
41.50
|
40.40
|
40.50
|
40.80
|
32.78
|
37,600
|
|
8/5/2022
|
+0.20 / +0.49%
|
40.70
|
41.30
|
40.70
|
40.90
|
41.07
|
33.10
|
52,600
|
|
8/4/2022
|
-0.70 / -1.69%
|
41.60
|
41.60
|
40.50
|
40.70
|
41.10
|
32.94
|
54,200
|
|
8/3/2022
|
+0.30 / +0.73%
|
40.00
|
41.70
|
40.00
|
41.40
|
41.29
|
33.51
|
39,800
|
|
8/2/2022
|
-0.30 / -0.72%
|
41.20
|
41.70
|
41.00
|
41.10
|
41.28
|
33.26
|
45,000
|
|
8/1/2022
|
+1.50 / +3.76%
|
40.00
|
42.00
|
40.00
|
41.40
|
41.52
|
33.51
|
112,600
|
|
7/29/2022
|
+0.90 / +2.31%
|
39.90
|
40.00
|
39.00
|
39.90
|
39.70
|
32.29
|
60,100
|
|
7/28/2022
|
-0.10 / -0.26%
|
39.20
|
40.00
|
39.00
|
39.00
|
39.27
|
31.57
|
27,500
|
|
7/27/2022
|
-1.50 / -3.69%
|
39.30
|
40.50
|
38.70
|
39.10
|
38.99
|
31.65
|
70,700
|
|
7/26/2022
|
-0.50 / -1.22%
|
40.70
|
41.10
|
40.00
|
40.60
|
40.55
|
32.86
|
61,800
|
|
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
|
|
|