Quantcast

Historical Stock Prices

NTP 
$9.45
*  
0.07
0.74%
Get NTP Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading NTP now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 9.3284 9.47 9.3284 9.45 7,613
06/13/2019 9.5 9.52 9.375 9.52 6,729
06/12/2019 9.4 9.4 9.0308 9.395 10,630
06/11/2019 9.635 9.635 9.5 9.5 9,129
06/10/2019 9.75 9.75 9.58 9.6 20,301
06/07/2019 9.81 9.85 9.7 9.7 3,206
06/06/2019 9.77 9.86 9.72 9.8 5,266
06/05/2019 9.79 9.86 9.7458 9.81 4,619
06/04/2019 9.82 9.85 9.7988 9.82 4,138
06/03/2019 9.9 9.9 9.8 9.85 8,637
05/31/2019 9.9 9.96 9.9 9.9538 7,317
05/30/2019 9.9 9.97 9.84 9.91 6,737
05/29/2019 9.75 9.9 9.75 9.89 3,100
05/28/2019 9.82 9.9 9.82 9.9 25,688
05/24/2019 9.74 9.9 9.71 9.87 17,919
05/23/2019 9.72 9.7546 9.6 9.65 19,499
05/22/2019 9.82 9.82 9.7656 9.79 5,460
05/21/2019 9.82 9.8384 9.74 9.8 15,911
05/20/2019 9.8 9.8 9.66 9.735 10,732
05/17/2019 9.73 9.9 9.61 9.9 5,534
05/16/2019 9.7 9.9 9.65 9.81 26,981
05/15/2019 9.53 9.71 9.53 9.69 21,289
05/14/2019 9.46 9.8 9.46 9.6 12,024
05/13/2019 9.25 9.41 9.16 9.41 8,081
05/10/2019 9.33 9.48 9.2773 9.37 5,884
05/09/2019 9.33 9.36 9.25 9.36 11,336
05/08/2019 9.44 9.44 9.4 9.4 2,027
05/07/2019 9.5 9.5 9.44 9.48 4,871
05/06/2019 9.73 9.73 9.6125 9.62 7,554
05/03/2019 9.98 9.98 9.85 9.85 3,494
05/02/2019 9.9 9.98 9.8999 9.93 7,514
05/01/2019 9.8993 9.99 9.8684 9.91 7,614
04/30/2019 9.9799 9.98 9.9001 9.98 4,429
04/29/2019 9.95 9.99 9.9 9.99 20,476
04/26/2019 9.9 9.99 9.9 9.97 29,784
04/25/2019 9.75 9.87 9.6781 9.85 15,540
04/24/2019 9.8 9.95 9.67 9.74 14,114
04/23/2019 9.93 9.93 9.81 9.81 647
04/22/2019 9.7 9.85 9.7 9.84 5,929
04/18/2019 9.99 9.99 9.7 9.75 10,800
04/17/2019 9.65 9.97 9.65 9.97 12,261
04/16/2019 9.95 9.95 9.655 9.68 3,678
04/15/2019 9.99 10 9.86 9.87 18,566
04/12/2019 9.89 10 9.86 9.99 19,871
04/11/2019 9.85 9.96 9.7292 9.75 5,263
04/10/2019 9.94 9.95 9.7803 9.88 7,634
04/09/2019 10 10 9.875 9.91 10,354
04/08/2019 9.91 10.05 9.91 9.97 17,672
04/05/2019 10.03 10.09 10.01 10.05 137,468
04/04/2019 9.86 10 9.47 10 13,598
04/03/2019 9.4528 9.9 9.4528 9.71 119,478
04/02/2019 9.662 9.9 9.66 9.9 12,473
04/01/2019 9.89 9.9 9.77 9.78 12,612
03/29/2019 9.9 9.9 9.73 9.85 15,762
03/28/2019 9.88 9.98 9.84 9.9 27,220
03/27/2019 9.9 9.9 9.7672 9.8 10,473
03/26/2019 9.8891 9.98 9.8891 9.98 7,873
03/25/2019 9.97 10.04 9.81 9.91 4,970
03/22/2019 10.01 10.01 9.84 9.96 9,180
03/21/2019 10.03 10.11 10.03 10.08 23,322
03/20/2019 9.85 10.07 9.85 10.06 32,301
03/19/2019 9.84 9.87 9.835 9.86 17,104
03/18/2019 9.38 9.97 9.2801 9.89 47,110
03/15/2019 8.77 9.35 8.7 9.35 107,282
03/14/2019 8.98 8.98 8.66 8.76 26,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio