|
Closing price on 10/7/2026
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
11.45 |
| Volume |
316,900 |
| Split-adjusted Price |
11.50 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2026
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.45
|
11.50
|
11.51
|
11.50
|
316,900
|
|
|
10/6/2026
|
+0.15 / +1.32%
|
11.25
|
11.55
|
11.00
|
11.55
|
11.30
|
11.55
|
550,900
|
|
|
10/5/2026
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.48
|
11.40
|
190,400
|
|
|
10/2/2026
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.40
|
11.36
|
11.40
|
372,700
|
|
|
10/1/2026
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.29
|
11.40
|
234,100
|
|
|
9/30/2026
|
+0.05 / +0.44%
|
11.75
|
11.75
|
11.40
|
11.40
|
11.50
|
11.40
|
160,300
|
|
|
9/29/2026
|
-0.35 / -2.99%
|
11.65
|
11.65
|
11.35
|
11.35
|
11.44
|
11.35
|
290,600
|
|
|
9/28/2026
|
-0.50 / -4.10%
|
12.15
|
12.20
|
11.35
|
11.70
|
11.48
|
11.70
|
2,260,900
|
|
|
9/25/2026
|
-0.05 / -0.41%
|
12.25
|
12.40
|
12.20
|
12.20
|
12.23
|
12.20
|
365,900
|
|
|
9/24/2026
|
-0.20 / -1.61%
|
12.55
|
12.55
|
12.20
|
12.25
|
12.30
|
12.25
|
708,200
|
|
|
9/23/2026
|
-0.35 / -2.73%
|
12.80
|
12.80
|
12.45
|
12.45
|
12.57
|
12.45
|
425,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.75
|
12.80
|
12.99
|
12.80
|
1,542,300
|
|
|
9/21/2026
|
+0.20 / +1.59%
|
12.55
|
13.00
|
12.55
|
12.80
|
12.75
|
12.80
|
929,200
|
|
|
9/18/2026
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.61
|
12.60
|
221,600
|
|
|
9/17/2026
|
+0.05 / +0.40%
|
12.45
|
12.85
|
12.25
|
12.55
|
12.56
|
12.55
|
405,400
|
|
|
9/16/2026
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.40
|
12.50
|
12.50
|
12.50
|
188,900
|
|
|
9/15/2026
|
+0.10 / +0.80%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.55
|
12.60
|
262,400
|
|
|
9/14/2026
|
-0.25 / -1.96%
|
12.55
|
12.95
|
12.40
|
12.50
|
12.64
|
12.50
|
221,400
|
|
|
9/11/2026
|
+0.60 / +4.94%
|
12.05
|
13.00
|
12.05
|
12.75
|
12.84
|
12.75
|
2,674,000
|
|
|
9/10/2026
|
-0.20 / -1.62%
|
12.30
|
12.35
|
12.15
|
12.15
|
12.23
|
12.15
|
254,200
|
|
|
9/9/2026
|
-0.15 / -1.20%
|
12.60
|
12.60
|
12.35
|
12.35
|
12.44
|
12.35
|
220,900
|
|
|
9/8/2026
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.62
|
12.50
|
417,100
|
|
|
9/7/2026
|
+0.30 / +2.46%
|
12.30
|
12.55
|
12.25
|
12.50
|
12.42
|
12.50
|
434,800
|
|
|
9/4/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.12
|
12.20
|
345,300
|
|
|
9/3/2026
|
-0.30 / -2.40%
|
12.45
|
12.45
|
12.20
|
12.20
|
12.33
|
12.20
|
426,600
|
|
|
8/28/2026
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.45
|
12.50
|
12.52
|
12.50
|
205,600
|
|
|
8/27/2026
|
-0.15 / -1.18%
|
12.65
|
12.85
|
12.55
|
12.55
|
12.63
|
12.55
|
241,300
|
|
|
8/26/2026
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.75
|
12.70
|
381,300
|
|
|
8/25/2026
|
-0.55 / -4.12%
|
13.25
|
13.25
|
12.80
|
12.80
|
12.96
|
12.80
|
582,100
|
|
|
8/24/2026
|
+0.80 / +6.37%
|
12.65
|
13.35
|
12.45
|
13.35
|
12.78
|
13.35
|
1,202,400
|
|
|