|
Closing price on 11/30/2023
|
|
Open |
37.40 |
High |
37.80 |
Low |
37.00 |
Volume |
38,100 |
Split-adjusted Price |
35.39 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
+0.10 / +0.27%
|
37.40
|
37.80
|
37.00
|
37.50
|
37.41
|
35.39
|
38,100
|
|
11/29/2023
|
-0.10 / -0.27%
|
37.70
|
37.70
|
37.40
|
37.40
|
37.59
|
35.30
|
19,400
|
|
11/28/2023
|
-0.10 / -0.27%
|
37.60
|
37.60
|
37.20
|
37.50
|
37.28
|
35.39
|
34,300
|
|
11/27/2023
|
-0.30 / -0.79%
|
37.90
|
38.00
|
37.40
|
37.60
|
37.67
|
35.49
|
27,800
|
|
11/24/2023
|
-0.30 / -0.79%
|
38.20
|
38.20
|
37.00
|
37.90
|
37.57
|
35.77
|
71,400
|
|
11/23/2023
|
-0.20 / -0.52%
|
38.40
|
38.50
|
38.20
|
38.20
|
38.35
|
36.05
|
55,500
|
|
11/22/2023
|
-0.40 / -1.03%
|
39.00
|
39.00
|
38.20
|
38.40
|
38.40
|
36.24
|
80,700
|
|
11/21/2023
|
+0.20 / +0.52%
|
38.70
|
39.30
|
38.70
|
38.80
|
38.90
|
36.62
|
20,400
|
|
11/20/2023
|
-0.50 / -1.28%
|
38.80
|
39.20
|
38.60
|
38.60
|
38.90
|
36.43
|
27,000
|
|
11/17/2023
|
+0.80 / +2.09%
|
39.00
|
42.10
|
38.30
|
39.10
|
38.97
|
36.90
|
141,300
|
|
11/16/2023
|
+0.50 / +1.32%
|
37.80
|
38.40
|
37.70
|
38.30
|
38.15
|
36.15
|
28,800
|
|
11/15/2023
|
-0.10 / -0.26%
|
38.00
|
38.20
|
37.60
|
37.80
|
37.94
|
35.68
|
6,800
|
|
11/14/2023
|
+0.10 / +0.26%
|
38.00
|
38.30
|
37.20
|
37.90
|
37.75
|
35.77
|
29,700
|
|
11/13/2023
|
-0.40 / -1.05%
|
38.60
|
38.60
|
37.80
|
37.80
|
38.39
|
35.68
|
17,800
|
|
11/10/2023
|
-0.30 / -0.78%
|
38.80
|
38.80
|
38.10
|
38.20
|
38.32
|
36.05
|
5,500
|
|
11/9/2023
|
+1.00 / +2.67%
|
37.50
|
38.50
|
37.50
|
38.50
|
38.34
|
36.34
|
66,200
|
|
11/8/2023
|
+0.50 / +1.35%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.28
|
35.39
|
34,400
|
|
11/7/2023
|
-0.40 / -1.07%
|
37.20
|
37.40
|
37.00
|
37.00
|
37.12
|
34.92
|
7,300
|
|
11/6/2023
|
0.00 / 0.00%
|
37.50
|
37.60
|
37.30
|
37.40
|
37.45
|
35.30
|
6,900
|
|
11/3/2023
|
0.00 / 0.00%
|
37.40
|
37.60
|
37.00
|
37.40
|
37.15
|
35.30
|
23,600
|
|
11/2/2023
|
+0.70 / +1.91%
|
36.70
|
37.40
|
36.40
|
37.40
|
37.03
|
35.30
|
18,600
|
|
11/1/2023
|
-0.10 / -0.27%
|
36.50
|
36.80
|
36.00
|
36.70
|
36.40
|
34.64
|
5,200
|
|
10/31/2023
|
0.00 / 0.00%
|
36.40
|
36.80
|
35.90
|
36.80
|
36.14
|
34.73
|
21,300
|
|
10/30/2023
|
+0.50 / +1.38%
|
36.40
|
37.00
|
36.00
|
36.80
|
36.50
|
34.73
|
5,000
|
|
10/27/2023
|
-0.10 / -0.27%
|
35.80
|
36.40
|
35.30
|
36.30
|
35.79
|
34.26
|
35,700
|
|
10/26/2023
|
-1.00 / -2.67%
|
37.00
|
37.00
|
35.80
|
36.40
|
36.18
|
34.35
|
80,200
|
|
10/25/2023
|
+0.50 / +1.36%
|
36.90
|
37.80
|
36.70
|
37.40
|
37.36
|
35.30
|
62,400
|
|
10/24/2023
|
0.00 / 0.00%
|
36.50
|
37.30
|
36.50
|
36.90
|
36.79
|
34.83
|
34,400
|
|
10/23/2023
|
+1.10 / +3.07%
|
36.80
|
37.50
|
36.60
|
36.90
|
37.05
|
34.83
|
63,800
|
|
10/20/2023
|
+0.90 / +2.58%
|
35.00
|
36.00
|
34.80
|
35.80
|
35.57
|
33.79
|
38,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,863,700
|
11.10
|
-2.63%
|
|
|
ABS
|
520,900
|
5.40
|
-0.74%
|
|
|
APC
|
3,400
|
7.50
|
4.17%
|
|
|
APH
|
4,501,000
|
9.21
|
-6.97%
|
|
|
APP
|
3,900
|
14.00
|
-11.39%
|
|
|
BMP
|
160,200
|
107.00
|
0.00%
|
|
|
BRC
|
4,500
|
14.40
|
-2.04%
|
|
|
BRR
|
300
|
19.00
|
0.00%
|
|
|
CSV
|
1,833,400
|
69.10
|
-4.29%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|