|
|
Closing price on 8/5/2022
|
|
| Open |
26.05 |
| High |
27.20 |
| Low |
26.00 |
| Volume |
1,130,800 |
| Split-adjusted Price |
22.88 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.05 / +0.19%
|
26.05
|
27.20
|
26.00
|
26.30
|
26.57
|
22.88
|
1,130,800
|
|
|
8/4/2022
|
-0.35 / -1.32%
|
26.70
|
26.85
|
26.15
|
26.25
|
26.51
|
22.84
|
1,126,600
|
|
|
8/3/2022
|
-0.40 / -1.48%
|
26.85
|
27.25
|
26.60
|
26.60
|
26.94
|
23.14
|
953,000
|
|
|
8/2/2022
|
+0.80 / +3.05%
|
26.20
|
27.20
|
26.10
|
27.00
|
26.81
|
23.49
|
1,899,200
|
|
|
8/1/2022
|
+0.20 / +0.77%
|
25.95
|
26.35
|
25.60
|
26.20
|
25.99
|
22.79
|
1,554,300
|
|
|
7/29/2022
|
-0.30 / -1.14%
|
26.40
|
26.50
|
25.80
|
26.00
|
26.06
|
22.62
|
1,330,200
|
|
|
7/28/2022
|
+0.35 / +1.35%
|
26.20
|
26.65
|
26.00
|
26.30
|
26.37
|
22.88
|
1,416,900
|
|
|
7/27/2022
|
+0.60 / +2.37%
|
25.10
|
26.10
|
25.10
|
25.95
|
25.69
|
22.58
|
1,149,900
|
|
|
7/26/2022
|
-0.65 / -2.50%
|
25.95
|
26.30
|
25.35
|
25.35
|
25.73
|
22.05
|
737,200
|
|
|
7/25/2022
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.62
|
22.62
|
1,558,400
|
|
|
7/22/2022
|
-0.30 / -1.19%
|
25.75
|
25.90
|
24.80
|
25.00
|
25.29
|
21.75
|
914,600
|
|
|
7/21/2022
|
-0.45 / -1.75%
|
25.80
|
26.40
|
25.30
|
25.30
|
25.79
|
22.01
|
1,218,700
|
|
|
7/20/2022
|
+0.30 / +1.18%
|
26.10
|
26.95
|
25.70
|
25.75
|
26.26
|
22.40
|
2,546,500
|
|
|
7/19/2022
|
+1.65 / +6.93%
|
25.45
|
25.45
|
24.85
|
25.45
|
25.16
|
22.14
|
2,840,000
|
|
|
7/18/2022
|
-0.05 / -0.21%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.93
|
20.71
|
756,300
|
|
|
7/15/2022
|
-0.25 / -1.04%
|
24.10
|
24.80
|
23.85
|
23.85
|
24.33
|
20.75
|
1,498,800
|
|
|
7/14/2022
|
+1.10 / +4.78%
|
23.30
|
24.15
|
23.00
|
24.10
|
23.69
|
20.97
|
1,289,400
|
|
|
7/13/2022
|
-0.15 / -0.65%
|
23.50
|
23.50
|
22.95
|
23.00
|
23.27
|
20.01
|
669,900
|
|
|
7/12/2022
|
+0.95 / +4.28%
|
22.55
|
23.60
|
22.35
|
23.15
|
22.95
|
20.14
|
859,300
|
|
|
7/11/2022
|
-0.95 / -4.10%
|
23.00
|
23.20
|
21.80
|
22.20
|
22.55
|
19.31
|
1,213,700
|
|
|
7/8/2022
|
+0.15 / +0.65%
|
23.50
|
23.50
|
23.00
|
23.15
|
23.32
|
20.14
|
921,400
|
|
|
7/7/2022
|
+0.60 / +2.68%
|
22.20
|
23.20
|
22.15
|
23.00
|
22.65
|
20.01
|
1,420,500
|
|
|
7/6/2022
|
-0.80 / -3.45%
|
22.20
|
23.45
|
22.20
|
22.40
|
22.84
|
19.49
|
1,770,500
|
|
|
7/5/2022
|
-1.70 / -6.83%
|
24.60
|
24.80
|
23.20
|
23.20
|
23.62
|
20.18
|
3,702,300
|
|
|
7/4/2022
|
-0.35 / -1.39%
|
25.50
|
25.70
|
24.80
|
24.90
|
25.32
|
21.66
|
1,150,100
|
|
|
7/1/2022
|
+0.45 / +1.81%
|
24.70
|
25.50
|
24.20
|
25.25
|
24.86
|
21.97
|
2,280,100
|
|
|
6/30/2022
|
-0.60 / -2.36%
|
25.70
|
26.40
|
24.80
|
24.80
|
25.75
|
21.58
|
1,997,700
|
|
|
6/29/2022
|
+0.60 / +2.42%
|
24.30
|
25.60
|
24.30
|
25.40
|
25.02
|
22.10
|
1,947,300
|
|
|
6/28/2022
|
-0.30 / -1.20%
|
25.30
|
25.90
|
24.30
|
24.80
|
25.26
|
21.58
|
2,524,100
|
|
|
6/27/2022
|
+0.80 / +3.29%
|
24.40
|
25.45
|
24.10
|
25.10
|
24.82
|
21.84
|
2,212,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|