|
|
Closing price on 5/8/2020
|
|
| Open |
20.20 |
| High |
20.25 |
| Low |
19.90 |
| Volume |
681,200 |
| Split-adjusted Price |
14.27 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
-0.10 / -0.50%
|
20.20
|
20.25
|
19.90
|
20.05
|
20.06
|
14.27
|
681,200
|
|
|
5/7/2020
|
-0.05 / -0.25%
|
20.40
|
20.50
|
20.05
|
20.15
|
20.18
|
14.34
|
245,900
|
|
|
5/6/2020
|
+0.25 / +1.25%
|
20.00
|
20.45
|
20.00
|
20.20
|
20.21
|
14.38
|
246,670
|
|
|
5/5/2020
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.95
|
19.95
|
20.00
|
14.20
|
244,520
|
|
|
5/4/2020
|
-0.50 / -2.43%
|
20.25
|
20.45
|
20.05
|
20.05
|
20.24
|
14.27
|
235,860
|
|
|
4/29/2020
|
+0.05 / +0.24%
|
20.55
|
20.95
|
20.50
|
20.55
|
20.67
|
14.63
|
338,950
|
|
|
4/28/2020
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.33
|
14.59
|
277,810
|
|
|
4/27/2020
|
-0.25 / -1.21%
|
21.05
|
21.05
|
20.35
|
20.40
|
20.57
|
14.52
|
579,440
|
|
|
4/24/2020
|
+0.90 / +4.56%
|
19.75
|
20.80
|
19.55
|
20.65
|
20.34
|
14.70
|
724,290
|
|
|
4/23/2020
|
-0.15 / -0.75%
|
20.30
|
20.30
|
19.70
|
19.75
|
19.86
|
14.06
|
287,010
|
|
|
4/22/2020
|
+0.35 / +1.79%
|
19.55
|
20.25
|
19.30
|
19.90
|
19.83
|
14.17
|
377,270
|
|
|
4/21/2020
|
+0.35 / +1.82%
|
19.20
|
20.35
|
18.70
|
19.55
|
19.57
|
13.92
|
1,029,750
|
|
|
4/20/2020
|
+0.30 / +1.59%
|
18.90
|
19.35
|
18.75
|
19.20
|
19.01
|
13.67
|
784,460
|
|
|
4/17/2020
|
-0.10 / -0.53%
|
19.25
|
19.30
|
18.70
|
18.90
|
18.92
|
13.45
|
783,780
|
|
|
4/16/2020
|
+0.40 / +2.15%
|
18.60
|
19.40
|
18.50
|
19.00
|
18.96
|
13.53
|
496,470
|
|
|
4/15/2020
|
+0.20 / +1.09%
|
18.50
|
18.90
|
18.35
|
18.60
|
18.55
|
13.24
|
861,000
|
|
|
4/14/2020
|
+0.10 / +0.55%
|
18.30
|
18.45
|
18.20
|
18.40
|
18.31
|
13.10
|
489,500
|
|
|
4/13/2020
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.00
|
18.30
|
18.32
|
13.03
|
491,220
|
|
|
4/10/2020
|
-0.10 / -0.54%
|
18.55
|
18.60
|
18.20
|
18.40
|
18.46
|
13.10
|
282,990
|
|
|
4/9/2020
|
+0.10 / +0.54%
|
18.50
|
18.90
|
18.40
|
18.50
|
18.59
|
13.17
|
561,590
|
|
|
4/8/2020
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.90
|
18.40
|
18.28
|
13.10
|
417,770
|
|
|
4/7/2020
|
+0.30 / +1.66%
|
18.20
|
18.45
|
17.80
|
18.40
|
18.26
|
13.10
|
605,420
|
|
|
4/6/2020
|
+1.05 / +6.16%
|
17.15
|
18.10
|
17.15
|
18.10
|
17.73
|
12.88
|
598,430
|
|
|
4/3/2020
|
+0.55 / +3.33%
|
16.60
|
17.25
|
16.60
|
17.05
|
17.05
|
12.14
|
339,940
|
|
|
4/1/2020
|
+0.25 / +1.54%
|
16.25
|
16.65
|
16.25
|
16.50
|
16.53
|
11.75
|
153,810
|
|
|
3/31/2020
|
-0.35 / -2.11%
|
16.60
|
16.95
|
16.00
|
16.25
|
16.40
|
11.57
|
431,170
|
|
|
3/30/2020
|
-0.10 / -0.60%
|
16.40
|
16.65
|
16.00
|
16.60
|
16.45
|
11.82
|
318,450
|
|
|
3/27/2020
|
+0.05 / +0.30%
|
16.85
|
16.85
|
16.40
|
16.70
|
16.66
|
11.89
|
258,190
|
|
|
3/26/2020
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.50
|
16.65
|
16.70
|
11.85
|
347,300
|
|
|
3/25/2020
|
+0.35 / +2.13%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.79
|
11.96
|
297,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|