|
|
Closing price on 5/27/2022
|
|
| Open |
22.20 |
| High |
22.85 |
| Low |
22.20 |
| Volume |
725,700 |
| Split-adjusted Price |
19.40 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.05 / +0.22%
|
22.20
|
22.85
|
22.20
|
22.30
|
22.58
|
19.40
|
725,700
|
|
|
5/26/2022
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.10
|
22.25
|
22.35
|
19.36
|
474,600
|
|
|
5/25/2022
|
+0.70 / +3.21%
|
22.00
|
22.55
|
21.90
|
22.50
|
22.36
|
19.57
|
740,800
|
|
|
5/24/2022
|
+0.15 / +0.69%
|
21.65
|
21.95
|
21.50
|
21.80
|
21.68
|
18.97
|
366,900
|
|
|
5/23/2022
|
-0.05 / -0.23%
|
21.70
|
22.40
|
21.50
|
21.65
|
21.95
|
18.84
|
480,000
|
|
|
5/20/2022
|
+0.15 / +0.70%
|
21.70
|
22.40
|
21.50
|
21.70
|
21.96
|
18.88
|
563,900
|
|
|
5/19/2022
|
-0.05 / -0.23%
|
20.90
|
21.65
|
20.90
|
21.55
|
21.35
|
18.75
|
256,100
|
|
|
5/18/2022
|
-0.25 / -1.14%
|
21.70
|
21.90
|
21.40
|
21.60
|
21.69
|
18.79
|
284,700
|
|
|
5/17/2022
|
+1.00 / +4.80%
|
20.80
|
21.90
|
20.65
|
21.85
|
21.27
|
19.01
|
386,700
|
|
|
5/16/2022
|
+0.75 / +3.73%
|
21.00
|
21.30
|
20.80
|
20.85
|
21.04
|
18.14
|
353,900
|
|
|
5/13/2022
|
-0.90 / -4.29%
|
21.40
|
21.40
|
20.00
|
20.10
|
20.76
|
17.49
|
868,500
|
|
|
5/12/2022
|
-1.25 / -5.62%
|
22.00
|
22.40
|
21.00
|
21.00
|
21.71
|
18.27
|
654,300
|
|
|
5/11/2022
|
+0.60 / +2.77%
|
21.70
|
22.60
|
21.65
|
22.25
|
22.10
|
19.36
|
818,300
|
|
|
5/10/2022
|
+0.70 / +3.34%
|
20.00
|
21.80
|
20.00
|
21.65
|
20.84
|
18.84
|
442,200
|
|
|
5/9/2022
|
-1.50 / -6.68%
|
22.55
|
22.55
|
20.90
|
20.95
|
21.32
|
18.23
|
1,163,500
|
|
|
5/6/2022
|
-0.35 / -1.54%
|
22.50
|
23.05
|
22.25
|
22.45
|
22.60
|
19.53
|
547,400
|
|
|
5/5/2022
|
-0.30 / -1.30%
|
23.10
|
23.50
|
22.50
|
22.80
|
22.93
|
19.84
|
572,400
|
|
|
5/4/2022
|
+0.65 / +2.90%
|
22.45
|
23.70
|
22.00
|
23.10
|
22.88
|
20.10
|
791,600
|
|
|
4/29/2022
|
+0.45 / +2.05%
|
21.95
|
22.60
|
21.95
|
22.45
|
22.28
|
19.53
|
548,700
|
|
|
4/28/2022
|
-0.40 / -1.79%
|
22.45
|
22.60
|
22.00
|
22.00
|
22.31
|
19.14
|
647,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
22.30
|
22.80
|
21.90
|
22.40
|
22.18
|
19.49
|
517,900
|
|
|
4/26/2022
|
+1.45 / +6.92%
|
20.50
|
22.40
|
20.00
|
22.40
|
21.07
|
19.49
|
1,002,200
|
|
|
4/25/2022
|
-1.55 / -6.89%
|
22.50
|
22.55
|
20.95
|
20.95
|
21.53
|
18.23
|
1,955,900
|
|
|
4/22/2022
|
-0.60 / -2.60%
|
23.05
|
23.50
|
21.60
|
22.50
|
22.36
|
19.57
|
1,949,300
|
|
|
4/21/2022
|
-1.05 / -4.35%
|
24.15
|
24.90
|
22.50
|
23.10
|
23.32
|
20.10
|
1,680,300
|
|
|
4/20/2022
|
-0.15 / -0.62%
|
24.10
|
25.20
|
24.10
|
24.15
|
24.79
|
21.01
|
1,834,700
|
|
|
4/19/2022
|
-0.50 / -2.02%
|
24.90
|
25.10
|
24.30
|
24.30
|
24.82
|
21.14
|
1,304,600
|
|
|
4/18/2022
|
+1.05 / +4.42%
|
23.85
|
25.00
|
23.75
|
24.80
|
24.61
|
21.58
|
3,483,800
|
|
|
4/15/2022
|
+0.70 / +3.04%
|
23.05
|
24.00
|
23.00
|
23.75
|
23.69
|
20.66
|
1,282,800
|
|
|
4/14/2022
|
+0.15 / +0.66%
|
23.15
|
23.50
|
22.95
|
23.05
|
23.10
|
20.05
|
485,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|