Closing price on 9/20/2021
|
|
Open |
52.60 |
High |
52.80 |
Low |
51.00 |
Volume |
29,500 |
Split-adjusted Price |
36.43 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2021
|
0.00 / 0.00%
|
52.60
|
52.80
|
51.00
|
52.00
|
52.03
|
36.43
|
29,500
|
|
9/17/2021
|
+0.10 / +0.19%
|
51.00
|
52.30
|
51.00
|
52.00
|
51.94
|
36.43
|
36,600
|
|
9/16/2021
|
0.00 / 0.00%
|
51.90
|
52.00
|
50.80
|
51.90
|
51.47
|
36.36
|
11,600
|
|
9/15/2021
|
+0.30 / +0.58%
|
51.30
|
51.90
|
51.00
|
51.90
|
51.60
|
36.36
|
9,400
|
|
9/14/2021
|
+0.10 / +0.19%
|
50.60
|
51.60
|
50.60
|
51.60
|
51.27
|
36.15
|
15,700
|
|
9/13/2021
|
-0.20 / -0.39%
|
51.70
|
51.70
|
50.90
|
51.50
|
51.26
|
36.08
|
16,700
|
|
9/10/2021
|
-0.20 / -0.39%
|
50.60
|
52.00
|
50.60
|
51.70
|
51.26
|
36.22
|
20,600
|
|
9/9/2021
|
+0.90 / +1.76%
|
51.90
|
51.90
|
50.80
|
51.90
|
51.76
|
36.36
|
88,500
|
|
9/8/2021
|
0.00 / 0.00%
|
50.50
|
51.80
|
50.50
|
51.00
|
51.14
|
35.73
|
14,000
|
|
9/7/2021
|
-0.60 / -1.16%
|
50.20
|
51.50
|
50.20
|
51.00
|
51.15
|
35.73
|
30,400
|
|
9/6/2021
|
0.00 / 0.00%
|
51.60
|
53.00
|
50.10
|
51.60
|
51.02
|
36.15
|
90,800
|
|
9/1/2021
|
-0.40 / -0.77%
|
53.30
|
53.30
|
51.00
|
51.60
|
52.07
|
36.15
|
51,700
|
|
8/31/2021
|
+2.20 / +4.42%
|
50.50
|
52.20
|
50.50
|
52.00
|
51.64
|
36.43
|
154,600
|
|
8/30/2021
|
-1.00 / -1.97%
|
49.60
|
50.50
|
49.50
|
49.80
|
49.66
|
34.89
|
35,100
|
|
8/27/2021
|
0.00 / 0.00%
|
50.80
|
51.00
|
49.80
|
50.80
|
50.58
|
35.59
|
17,300
|
|
8/26/2021
|
-0.10 / -0.20%
|
50.90
|
51.20
|
49.40
|
50.80
|
49.98
|
35.59
|
177,000
|
|
8/25/2021
|
+0.90 / +1.80%
|
49.50
|
51.00
|
49.50
|
50.90
|
50.40
|
35.66
|
24,800
|
|
8/24/2021
|
-0.70 / -1.38%
|
50.70
|
50.70
|
49.50
|
50.00
|
49.71
|
35.03
|
10,200
|
|
8/23/2021
|
+0.20 / +0.40%
|
49.10
|
50.70
|
49.00
|
50.70
|
49.60
|
35.52
|
65,700
|
|
8/20/2021
|
-0.50 / -0.98%
|
50.20
|
51.00
|
49.60
|
50.50
|
50.19
|
35.38
|
109,900
|
|
8/19/2021
|
-1.90 / -3.59%
|
52.80
|
52.80
|
50.00
|
51.00
|
50.83
|
35.73
|
105,100
|
|
8/18/2021
|
+0.30 / +0.57%
|
52.60
|
53.00
|
52.00
|
52.90
|
52.64
|
37.06
|
11,000
|
|
8/17/2021
|
+0.40 / +0.77%
|
53.00
|
54.50
|
52.60
|
52.60
|
53.52
|
36.85
|
57,700
|
|
8/16/2021
|
+3.70 / +7.63%
|
48.50
|
52.40
|
48.50
|
52.20
|
50.55
|
36.57
|
246,500
|
|
8/13/2021
|
-0.30 / -0.61%
|
48.80
|
48.80
|
48.40
|
48.50
|
48.56
|
33.97
|
18,700
|
|
8/12/2021
|
-0.60 / -1.21%
|
49.10
|
49.10
|
48.80
|
48.80
|
48.86
|
34.18
|
13,200
|
|
8/11/2021
|
+0.20 / +0.41%
|
49.20
|
49.50
|
48.40
|
49.40
|
49.13
|
34.60
|
64,600
|
|
8/10/2021
|
+0.30 / +0.61%
|
48.90
|
49.50
|
48.80
|
49.20
|
49.04
|
34.46
|
64,900
|
|
8/9/2021
|
0.00 / 0.00%
|
48.40
|
48.90
|
48.00
|
48.90
|
48.34
|
34.25
|
38,500
|
|
8/6/2021
|
0.00 / 0.00%
|
49.10
|
49.10
|
48.30
|
48.90
|
48.76
|
34.25
|
30,700
|
|
|