Closing price on 9/1/2021
|
|
Open |
53.30 |
High |
53.30 |
Low |
51.00 |
Volume |
51,700 |
Split-adjusted Price |
29.05 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2021
|
-0.40 / -0.77%
|
53.30
|
53.30
|
51.00
|
51.60
|
52.07
|
29.05
|
51,700
|
|
8/31/2021
|
+2.20 / +4.42%
|
50.50
|
52.20
|
50.50
|
52.00
|
51.64
|
29.27
|
154,600
|
|
8/30/2021
|
-1.00 / -1.97%
|
49.60
|
50.50
|
49.50
|
49.80
|
49.66
|
28.03
|
35,100
|
|
8/27/2021
|
0.00 / 0.00%
|
50.80
|
51.00
|
49.80
|
50.80
|
50.58
|
28.60
|
17,300
|
|
8/26/2021
|
-0.10 / -0.20%
|
50.90
|
51.20
|
49.40
|
50.80
|
49.98
|
28.60
|
177,000
|
|
8/25/2021
|
+0.90 / +1.80%
|
49.50
|
51.00
|
49.50
|
50.90
|
50.40
|
28.65
|
24,800
|
|
8/24/2021
|
-0.70 / -1.38%
|
50.70
|
50.70
|
49.50
|
50.00
|
49.71
|
28.15
|
10,200
|
|
8/23/2021
|
+0.20 / +0.40%
|
49.10
|
50.70
|
49.00
|
50.70
|
49.60
|
28.54
|
65,700
|
|
8/20/2021
|
-0.50 / -0.98%
|
50.20
|
51.00
|
49.60
|
50.50
|
50.19
|
28.43
|
109,900
|
|
8/19/2021
|
-1.90 / -3.59%
|
52.80
|
52.80
|
50.00
|
51.00
|
50.83
|
28.71
|
105,100
|
|
8/18/2021
|
+0.30 / +0.57%
|
52.60
|
53.00
|
52.00
|
52.90
|
52.64
|
29.78
|
11,000
|
|
8/17/2021
|
+0.40 / +0.77%
|
53.00
|
54.50
|
52.60
|
52.60
|
53.52
|
29.61
|
57,700
|
|
8/16/2021
|
+3.70 / +7.63%
|
48.50
|
52.40
|
48.50
|
52.20
|
50.55
|
29.38
|
246,500
|
|
8/13/2021
|
-0.30 / -0.61%
|
48.80
|
48.80
|
48.40
|
48.50
|
48.56
|
27.30
|
18,700
|
|
8/12/2021
|
-0.60 / -1.21%
|
49.10
|
49.10
|
48.80
|
48.80
|
48.86
|
27.47
|
13,200
|
|
8/11/2021
|
+0.20 / +0.41%
|
49.20
|
49.50
|
48.40
|
49.40
|
49.13
|
27.81
|
64,600
|
|
8/10/2021
|
+0.30 / +0.61%
|
48.90
|
49.50
|
48.80
|
49.20
|
49.04
|
27.70
|
64,900
|
|
8/9/2021
|
0.00 / 0.00%
|
48.40
|
48.90
|
48.00
|
48.90
|
48.34
|
27.53
|
38,500
|
|
8/6/2021
|
0.00 / 0.00%
|
49.10
|
49.10
|
48.30
|
48.90
|
48.76
|
27.53
|
30,700
|
|
8/5/2021
|
-0.70 / -1.41%
|
48.50
|
49.30
|
48.20
|
48.90
|
48.29
|
27.53
|
200,000
|
|
8/4/2021
|
-0.10 / -0.20%
|
49.70
|
49.70
|
48.50
|
49.60
|
49.06
|
27.92
|
5,300
|
|
8/3/2021
|
+1.20 / +2.47%
|
48.30
|
49.90
|
48.30
|
49.70
|
48.52
|
27.98
|
6,100
|
|
8/2/2021
|
-1.40 / -2.81%
|
49.90
|
49.90
|
48.40
|
48.50
|
48.59
|
27.30
|
185,100
|
|
7/30/2021
|
-0.90 / -1.77%
|
49.70
|
49.90
|
49.60
|
49.90
|
49.74
|
28.09
|
15,600
|
|
7/29/2021
|
+1.30 / +2.63%
|
49.20
|
50.80
|
49.20
|
50.80
|
49.58
|
28.60
|
16,800
|
|
7/28/2021
|
-0.80 / -1.59%
|
50.20
|
51.40
|
49.20
|
49.50
|
49.70
|
27.86
|
16,900
|
|
7/27/2021
|
-1.50 / -2.90%
|
51.20
|
51.30
|
50.00
|
50.30
|
50.45
|
28.31
|
33,500
|
|
7/26/2021
|
+0.10 / +0.19%
|
51.70
|
52.00
|
51.30
|
51.80
|
51.75
|
29.16
|
14,300
|
|
7/23/2021
|
0.00 / 0.00%
|
51.70
|
52.00
|
51.10
|
51.70
|
51.89
|
29.10
|
13,200
|
|
7/22/2021
|
+0.20 / +0.39%
|
51.90
|
51.90
|
49.90
|
51.70
|
50.47
|
29.10
|
123,500
|
|
|