Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.00 | 1,724 |
| Jan 06 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.00 | 9,936 |
| Jan 03 2025 | 123.50 | 0.00 | 0.00% | 123.00 | 123.50 | 122.50 | 17,403 |
| Jan 02 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.00 | 6,403 |
| Dec 31 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.00 | 7,820 |
| Dec 30 2024 | 123.50 | 0.00 | 0.00% | 123.00 | 123.50 | 122.50 | 6,000 |
| Dec 27 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.00 | 12,355 |
| Dec 24 2024 | 123.50 | 0.00 | 0.00% | 123.00 | 123.50 | 122.50 | 8,563 |
| Dec 23 2024 | 123.50 | 0.00 | 0.00% | 123.00 | 123.50 | 123.00 | 273 |
| Dec 20 2024 | 123.50 | 0.00 | 0.00% | 123.00 | 123.50 | 122.50 | 39,662 |
| Dec 19 2024 | 123.50 | -0.50 | -0.40% | 123.00 | 124.00 | 122.50 | 3,314 |
| Dec 18 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 123.50 | 1,019 |
| Dec 17 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 51,136 |
| Dec 16 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 1,406 |
| Dec 13 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 2,801 |
| Dec 12 2024 | 124.00 | 0.00 | 0.00% | 125.00 | 125.00 | 124.00 | 0 |
| Dec 11 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 76,373 |
| Dec 10 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 45,750 |
| Dec 09 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 3,102 |
| Dec 06 2024 | 124.00 | 0.00 | 0.00% | 125.00 | 125.00 | 124.00 | 10,494 |
| Dec 05 2024 | 124.00 | 1.00 | 0.81% | 124.00 | 124.00 | 124.00 | 4,110 |
| Dec 04 2024 | 123.00 | 0.00 | 0.00% | 124.00 | 124.00 | 123.00 | 524 |
| Dec 03 2024 | 123.00 | -1.00 | -0.81% | 124.00 | 125.00 | 123.00 | 2,205 |
| Dec 02 2024 | 124.00 | -1.00 | -0.80% | 124.00 | 124.00 | 124.00 | 27,016 |
| Nov 29 2024 | 125.00 | 1.00 | 0.81% | 124.00 | 125.00 | 124.00 | 10,028 |
| Nov 28 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 30,883 |
| Nov 27 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 111,484 |
| Nov 26 2024 | 124.00 | 1.00 | 0.81% | 124.00 | 124.00 | 124.00 | 81,752 |
| Nov 25 2024 | 123.00 | -1.00 | -0.81% | 124.00 | 124.00 | 123.00 | 32,141 |
| Nov 22 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 19,647 |
| Nov 21 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 35,529 |
| Nov 20 2024 | 124.00 | -0.50 | -0.40% | 124.50 | 124.50 | 124.00 | 6,376 |
| Nov 19 2024 | 124.50 | -1.50 | -1.19% | 125.00 | 125.00 | 124.50 | 17,168 |
| Nov 18 2024 | 126.00 | 1.50 | 1.20% | 125.00 | 126.00 | 124.50 | 11,938 |
| Nov 15 2024 | 124.50 | -1.50 | -1.19% | 125.00 | 125.00 | 124.50 | 4,978 |
| Nov 14 2024 | 126.00 | 1.50 | 1.20% | 124.50 | 126.00 | 124.50 | 28,105 |
| Nov 13 2024 | 124.50 | 0.00 | 0.00% | 125.00 | 125.00 | 124.50 | 60,879 |
| Nov 12 2024 | 124.50 | -0.50 | -0.40% | 125.00 | 125.00 | 124.50 | 39,405 |
| Nov 11 2024 | 125.00 | 0.50 | 0.40% | 125.50 | 125.50 | 124.50 | 3,040 |
| Nov 08 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 3,661 |
| Nov 07 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 27,041 |
| Nov 06 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 22,464 |
| Nov 05 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 1,900 |
| Nov 04 2024 | 124.50 | -0.50 | -0.40% | 124.50 | 124.50 | 124.50 | 16,752 |
| Nov 01 2024 | 125.00 | 0.50 | 0.40% | 124.50 | 125.50 | 124.50 | 23,019 |
| Oct 31 2024 | 124.50 | 0.00 | 0.00% | 125.50 | 127.00 | 124.50 | 77,976 |
| Oct 30 2024 | 124.50 | 0.00 | 0.00% | 125.50 | 125.50 | 124.50 | 18,449 |
| Oct 29 2024 | 124.50 | 0.00 | 0.00% | 125.50 | 125.50 | 124.50 | 5,075 |
| Oct 28 2024 | 124.50 | 0.00 | 0.00% | 125.50 | 125.50 | 124.50 | 14,716 |
| Oct 25 2024 | 124.50 | 0.00 | 0.00% | 125.50 | 125.50 | 124.50 | 7,337 |
| Oct 24 2024 | 124.50 | -0.50 | -0.40% | 125.50 | 125.50 | 124.50 | 198,626 |
| Oct 23 2024 | 125.00 | -0.50 | -0.40% | 126.00 | 126.00 | 125.00 | 51,606 |
| Oct 22 2024 | 125.50 | -0.50 | -0.40% | 126.00 | 126.00 | 125.50 | 51,453 |
| Oct 21 2024 | 126.00 | 0.50 | 0.40% | 125.50 | 126.00 | 125.50 | 5,701 |
| Oct 18 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 170,361 |
| Oct 17 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 796 |
| Oct 16 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 24,020 |
| Oct 15 2024 | 125.50 | 0.00 | 0.00% | 125.00 | 127.00 | 125.00 | 14,152 |
| Oct 14 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 127.00 | 125.50 | 254,299 |
| Oct 11 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 1,454 |
| Oct 10 2024 | 125.50 | 0.00 | 0.00% | 124.50 | 125.50 | 124.50 | 496 |
