|
|
Closing price on 10/18/2024
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.15 |
| Volume |
1,758,400 |
| Split-adjusted Price |
22.25 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.15
|
22.25
|
22.29
|
22.25
|
1,758,400
|
|
|
10/17/2024
|
+0.65 / +2.98%
|
21.80
|
22.55
|
21.50
|
22.45
|
22.08
|
22.45
|
8,142,400
|
|
|
10/16/2024
|
-0.05 / -0.23%
|
21.65
|
21.95
|
21.60
|
21.80
|
21.79
|
21.80
|
1,225,200
|
|
|
10/15/2024
|
+0.20 / +0.92%
|
21.80
|
22.15
|
21.45
|
21.85
|
21.82
|
21.85
|
4,309,200
|
|
|
10/14/2024
|
-0.35 / -1.59%
|
22.05
|
22.15
|
21.65
|
21.65
|
21.78
|
21.65
|
2,716,700
|
|
|
10/11/2024
|
+0.40 / +1.85%
|
21.80
|
22.40
|
21.70
|
22.00
|
22.10
|
22.00
|
5,029,200
|
|
|
10/10/2024
|
+0.65 / +3.10%
|
21.05
|
21.75
|
20.90
|
21.60
|
21.40
|
21.60
|
11,515,700
|
|
|
10/9/2024
|
-0.35 / -1.64%
|
21.20
|
21.30
|
20.80
|
20.95
|
20.97
|
20.95
|
1,924,400
|
|
|
10/8/2024
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.95
|
21.30
|
21.09
|
21.30
|
2,597,000
|
|
|
10/7/2024
|
+0.35 / +1.69%
|
20.70
|
21.15
|
20.70
|
21.00
|
20.94
|
21.00
|
1,811,100
|
|
|
10/4/2024
|
+0.10 / +0.49%
|
20.70
|
20.85
|
20.60
|
20.65
|
20.74
|
20.65
|
2,012,000
|
|
|
10/3/2024
|
-0.95 / -4.42%
|
21.55
|
21.65
|
20.50
|
20.55
|
20.97
|
20.55
|
4,532,700
|
|
|
10/2/2024
|
+0.20 / +0.89%
|
22.45
|
23.00
|
22.40
|
22.70
|
22.77
|
21.50
|
4,788,600
|
|
|
10/1/2024
|
+0.25 / +1.12%
|
22.50
|
22.75
|
22.40
|
22.50
|
22.58
|
21.31
|
4,384,900
|
|
|
9/30/2024
|
+0.30 / +1.37%
|
22.10
|
22.30
|
22.10
|
22.25
|
22.19
|
21.07
|
2,833,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
22.15
|
22.25
|
21.90
|
21.95
|
22.06
|
20.79
|
2,986,000
|
|
|
9/26/2024
|
+0.05 / +0.23%
|
21.90
|
22.05
|
21.80
|
21.95
|
21.91
|
20.79
|
3,586,100
|
|
|
9/25/2024
|
+0.15 / +0.69%
|
22.00
|
22.10
|
21.75
|
21.90
|
21.93
|
20.74
|
2,981,800
|
|
|
9/24/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.55
|
21.75
|
21.71
|
20.60
|
1,720,000
|
|
|
9/23/2024
|
+0.70 / +3.33%
|
21.55
|
22.10
|
21.50
|
21.70
|
21.78
|
20.55
|
4,397,700
|
|
|
9/20/2024
|
-0.30 / -1.41%
|
21.50
|
21.55
|
20.90
|
21.00
|
21.19
|
19.89
|
3,106,900
|
|
|
9/19/2024
|
+0.25 / +1.19%
|
21.25
|
21.40
|
21.10
|
21.30
|
21.22
|
20.17
|
1,672,600
|
|
|
9/18/2024
|
+0.35 / +1.69%
|
20.80
|
21.40
|
20.75
|
21.05
|
21.20
|
19.94
|
3,147,300
|
|
|
9/17/2024
|
+0.05 / +0.24%
|
20.65
|
20.80
|
20.20
|
20.70
|
20.49
|
19.61
|
2,338,000
|
|
|
9/16/2024
|
0.00 / 0.00%
|
20.65
|
20.85
|
20.50
|
20.65
|
20.64
|
19.56
|
1,586,100
|
|
|
9/13/2024
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.25
|
20.65
|
20.50
|
19.56
|
2,655,300
|
|
|
9/12/2024
|
-0.10 / -0.48%
|
20.65
|
20.85
|
20.35
|
20.55
|
20.56
|
19.46
|
1,241,400
|
|
|
9/11/2024
|
+0.30 / +1.47%
|
20.10
|
20.65
|
19.70
|
20.65
|
20.09
|
19.56
|
4,013,100
|
|
|
9/10/2024
|
-1.25 / -5.79%
|
21.60
|
21.70
|
20.10
|
20.35
|
20.74
|
19.27
|
6,093,600
|
|
|
9/9/2024
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.40
|
21.60
|
21.57
|
20.46
|
1,375,696
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|