|
Closing price on 1/27/2023
|
|
| Open |
17.95 |
| High |
18.25 |
| Low |
17.55 |
| Volume |
573,500 |
| Split-adjusted Price |
7.42 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.05 / +0.28%
|
17.95
|
18.25
|
17.55
|
18.05
|
18.00
|
7.42
|
573,500
|
|
|
1/19/2023
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.89
|
7.40
|
383,800
|
|
|
1/18/2023
|
+1.10 / +6.47%
|
17.00
|
18.15
|
16.70
|
18.10
|
17.58
|
7.44
|
1,251,300
|
|
|
1/17/2023
|
+0.25 / +1.49%
|
16.75
|
17.05
|
16.50
|
17.00
|
16.90
|
6.99
|
529,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.20
|
16.75
|
16.35
|
6.89
|
608,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.75
|
16.78
|
6.89
|
245,500
|
|
|
1/12/2023
|
-0.25 / -1.47%
|
17.30
|
17.30
|
16.70
|
16.75
|
16.89
|
6.89
|
301,600
|
|
|
1/11/2023
|
+0.70 / +4.29%
|
16.40
|
17.05
|
16.35
|
17.00
|
16.84
|
6.99
|
812,000
|
|
|
1/10/2023
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.55
|
16.30
|
15.97
|
6.70
|
551,300
|
|
|
1/9/2023
|
-0.15 / -0.93%
|
16.15
|
16.20
|
15.75
|
16.00
|
16.01
|
6.58
|
137,500
|
|
|
1/6/2023
|
-0.05 / -0.31%
|
16.00
|
16.25
|
15.90
|
16.15
|
16.08
|
6.64
|
224,200
|
|
|
1/5/2023
|
+0.15 / +0.93%
|
16.30
|
16.35
|
15.80
|
16.20
|
16.10
|
6.66
|
216,900
|
|
|
1/4/2023
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.17
|
6.60
|
218,900
|
|
|
1/3/2023
|
+0.65 / +4.19%
|
15.60
|
16.20
|
15.50
|
16.15
|
15.91
|
6.64
|
336,300
|
|
|
12/30/2022
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.25
|
15.50
|
15.46
|
6.38
|
137,000
|
|
|
12/29/2022
|
-0.05 / -0.32%
|
15.15
|
15.60
|
15.15
|
15.40
|
15.35
|
6.33
|
129,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
15.55
|
15.85
|
15.05
|
15.45
|
15.42
|
6.35
|
192,200
|
|
|
12/27/2022
|
+0.35 / +2.32%
|
15.10
|
15.50
|
15.05
|
15.45
|
15.28
|
6.35
|
363,200
|
|
|
12/26/2022
|
-0.75 / -4.73%
|
15.80
|
16.00
|
15.10
|
15.10
|
15.56
|
6.21
|
397,300
|
|
|
12/23/2022
|
-0.30 / -1.86%
|
16.15
|
16.25
|
15.75
|
15.85
|
15.94
|
6.52
|
274,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
16.35
|
16.35
|
15.90
|
16.15
|
16.14
|
6.64
|
237,800
|
|
|
12/21/2022
|
-0.10 / -0.62%
|
16.70
|
16.70
|
15.60
|
16.15
|
15.99
|
6.64
|
707,100
|
|
|
12/20/2022
|
-0.85 / -4.97%
|
17.20
|
17.50
|
16.00
|
16.25
|
16.51
|
6.68
|
845,300
|
|
|
12/19/2022
|
-1.10 / -6.04%
|
18.40
|
18.45
|
17.10
|
17.10
|
17.91
|
7.03
|
889,500
|
|
|
12/16/2022
|
+0.75 / +4.30%
|
17.50
|
18.55
|
17.35
|
18.20
|
18.18
|
7.49
|
1,016,100
|
|
|
12/15/2022
|
+0.80 / +4.80%
|
16.65
|
17.50
|
16.60
|
17.45
|
17.22
|
7.18
|
1,176,900
|
|
|
12/14/2022
|
+0.35 / +2.15%
|
16.55
|
16.90
|
16.45
|
16.65
|
16.64
|
6.85
|
405,500
|
|
|
12/13/2022
|
+0.30 / +1.88%
|
16.05
|
16.30
|
15.80
|
16.30
|
16.02
|
6.70
|
489,600
|
|
|
12/12/2022
|
+0.20 / +1.27%
|
15.85
|
16.60
|
15.80
|
16.00
|
16.16
|
6.58
|
494,100
|
|
|
12/9/2022
|
-0.20 / -1.25%
|
16.00
|
16.40
|
15.65
|
15.80
|
15.92
|
6.50
|
536,700
|
|
|