|
Closing price on 10/4/2022
|
|
| Open |
23.05 |
| High |
24.00 |
| Low |
22.95 |
| Volume |
439,300 |
| Split-adjusted Price |
9.54 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
+0.30 / +1.31%
|
23.05
|
24.00
|
22.95
|
23.20
|
23.38
|
9.54
|
439,300
|
|
|
10/3/2022
|
-1.70 / -6.91%
|
24.35
|
24.40
|
22.90
|
22.90
|
23.35
|
9.42
|
393,100
|
|
|
9/30/2022
|
+0.10 / +0.41%
|
24.50
|
24.80
|
23.00
|
24.60
|
23.75
|
10.12
|
544,000
|
|
|
9/29/2022
|
-0.45 / -1.80%
|
25.45
|
25.80
|
24.50
|
24.50
|
24.97
|
10.08
|
482,400
|
|
|
9/28/2022
|
-1.05 / -4.04%
|
26.00
|
26.35
|
24.85
|
24.95
|
25.44
|
10.26
|
531,700
|
|
|
9/27/2022
|
-0.50 / -1.89%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.37
|
10.69
|
329,000
|
|
|
9/26/2022
|
-1.70 / -6.03%
|
27.50
|
27.80
|
26.25
|
26.50
|
26.83
|
10.90
|
788,700
|
|
|
9/23/2022
|
-0.30 / -1.05%
|
28.80
|
28.85
|
28.00
|
28.20
|
28.41
|
11.60
|
363,400
|
|
|
9/22/2022
|
+0.50 / +1.79%
|
27.70
|
28.55
|
27.70
|
28.50
|
28.14
|
11.72
|
343,900
|
|
|
9/21/2022
|
-0.30 / -1.06%
|
28.00
|
28.50
|
27.70
|
28.00
|
27.97
|
11.52
|
348,700
|
|
|
9/20/2022
|
+0.50 / +1.80%
|
28.00
|
28.30
|
27.30
|
28.30
|
27.89
|
11.64
|
646,800
|
|
|
9/19/2022
|
-1.70 / -5.76%
|
29.10
|
29.55
|
27.50
|
27.80
|
28.18
|
11.43
|
929,000
|
|
|
9/16/2022
|
-0.70 / -2.32%
|
29.95
|
30.20
|
29.00
|
29.50
|
29.65
|
12.13
|
626,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
29.60
|
30.20
|
29.92
|
12.42
|
588,800
|
|
|
9/14/2022
|
+0.50 / +1.68%
|
29.10
|
30.50
|
29.10
|
30.20
|
29.78
|
12.42
|
950,200
|
|
|
9/13/2022
|
+0.40 / +1.37%
|
29.30
|
29.75
|
29.00
|
29.70
|
29.37
|
12.22
|
827,900
|
|
|
9/12/2022
|
+0.30 / +1.03%
|
29.50
|
29.80
|
29.00
|
29.30
|
29.23
|
12.05
|
897,300
|
|
|
9/9/2022
|
+1.20 / +4.32%
|
28.00
|
29.00
|
27.50
|
29.00
|
28.30
|
11.93
|
1,270,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.20
|
27.80
|
27.69
|
11.43
|
424,200
|
|
|
9/7/2022
|
+0.80 / +2.96%
|
26.90
|
28.25
|
26.80
|
27.80
|
27.80
|
11.43
|
1,202,900
|
|
|
9/6/2022
|
+0.65 / +2.47%
|
26.50
|
27.20
|
26.20
|
27.00
|
26.91
|
11.11
|
518,900
|
|
|
9/5/2022
|
-0.05 / -0.19%
|
26.50
|
26.65
|
26.10
|
26.35
|
26.30
|
10.84
|
162,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
26.15
|
26.50
|
26.10
|
26.40
|
26.27
|
10.86
|
172,000
|
|
|
8/30/2022
|
-0.05 / -0.19%
|
26.50
|
26.80
|
26.05
|
26.40
|
26.35
|
10.86
|
392,300
|
|
|
8/29/2022
|
-0.95 / -3.47%
|
26.55
|
26.80
|
25.80
|
26.45
|
26.30
|
10.88
|
586,900
|
|
|
8/26/2022
|
+0.20 / +0.74%
|
27.20
|
27.75
|
27.10
|
27.40
|
27.48
|
11.27
|
311,100
|
|
|
8/25/2022
|
+0.10 / +0.37%
|
27.05
|
27.40
|
27.00
|
27.20
|
27.17
|
11.19
|
502,200
|
|
|
8/24/2022
|
+0.10 / +0.37%
|
27.20
|
27.40
|
26.95
|
27.10
|
27.08
|
11.15
|
245,600
|
|
|
8/23/2022
|
+0.05 / +0.19%
|
26.50
|
27.40
|
26.50
|
27.00
|
26.67
|
11.11
|
288,000
|
|
|
8/22/2022
|
-1.05 / -3.75%
|
27.35
|
27.80
|
26.85
|
26.95
|
27.24
|
11.08
|
493,300
|
|
|