|
|
Closing price on 11/24/2023
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
26.00 |
| Volume |
1,016,300 |
| Split-adjusted Price |
11.11 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.00
|
27.00
|
26.67
|
11.11
|
1,016,300
|
|
|
11/23/2023
|
-0.40 / -1.46%
|
27.40
|
27.80
|
27.00
|
27.00
|
27.36
|
11.11
|
1,322,600
|
|
|
11/22/2023
|
+0.80 / +3.01%
|
27.00
|
27.90
|
27.00
|
27.40
|
27.39
|
11.27
|
1,457,000
|
|
|
11/21/2023
|
+1.70 / +6.83%
|
25.20
|
26.60
|
25.15
|
26.60
|
26.13
|
10.94
|
1,055,500
|
|
|
11/20/2023
|
-0.10 / -0.40%
|
24.00
|
25.10
|
24.00
|
24.90
|
24.67
|
10.24
|
519,600
|
|
|
11/17/2023
|
-0.40 / -1.57%
|
25.60
|
25.65
|
24.80
|
25.00
|
25.20
|
10.28
|
840,700
|
|
|
11/16/2023
|
+0.30 / +1.20%
|
25.05
|
25.45
|
24.20
|
25.40
|
25.17
|
10.45
|
465,100
|
|
|
11/15/2023
|
+0.05 / +0.20%
|
25.80
|
25.80
|
25.10
|
25.10
|
25.38
|
10.32
|
524,200
|
|
|
11/14/2023
|
0.00 / 0.00%
|
25.15
|
25.60
|
25.00
|
25.05
|
25.25
|
10.30
|
662,200
|
|
|
11/13/2023
|
0.00 / 0.00%
|
25.05
|
25.40
|
24.80
|
25.05
|
25.05
|
10.30
|
746,700
|
|
|
11/10/2023
|
-0.10 / -0.40%
|
24.85
|
25.75
|
24.85
|
25.05
|
25.31
|
10.30
|
901,200
|
|
|
11/9/2023
|
+0.15 / +0.60%
|
25.40
|
25.90
|
25.00
|
25.15
|
25.46
|
10.34
|
1,224,100
|
|
|
11/8/2023
|
+1.15 / +4.82%
|
23.85
|
25.05
|
23.85
|
25.00
|
24.48
|
10.28
|
879,900
|
|
|
11/7/2023
|
+0.20 / +0.85%
|
23.60
|
24.30
|
23.40
|
23.85
|
23.87
|
9.81
|
311,400
|
|
|
11/6/2023
|
-0.25 / -1.05%
|
24.20
|
24.20
|
23.60
|
23.65
|
23.76
|
9.73
|
342,600
|
|
|
11/3/2023
|
-0.10 / -0.42%
|
24.25
|
24.25
|
23.70
|
23.90
|
23.92
|
9.83
|
467,100
|
|
|
11/2/2023
|
+1.20 / +5.26%
|
23.05
|
24.10
|
23.05
|
24.00
|
23.80
|
9.87
|
787,300
|
|
|
11/1/2023
|
-0.05 / -0.22%
|
22.20
|
22.85
|
22.10
|
22.80
|
22.43
|
9.38
|
287,800
|
|
|
10/31/2023
|
-0.65 / -2.77%
|
23.10
|
23.45
|
22.00
|
22.85
|
22.71
|
9.40
|
1,420,900
|
|
|
10/30/2023
|
-1.00 / -4.08%
|
24.20
|
24.50
|
23.50
|
23.50
|
24.04
|
9.67
|
497,200
|
|
|
10/27/2023
|
+1.50 / +6.52%
|
22.80
|
24.50
|
22.05
|
24.50
|
23.18
|
10.08
|
1,115,900
|
|
|
10/26/2023
|
-1.70 / -6.88%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.16
|
9.46
|
1,747,600
|
|
|
10/25/2023
|
-0.50 / -1.98%
|
25.25
|
25.65
|
24.50
|
24.70
|
25.29
|
10.16
|
638,100
|
|
|
10/24/2023
|
+0.50 / +2.02%
|
25.15
|
25.20
|
24.35
|
25.20
|
24.82
|
10.36
|
376,600
|
|
|
10/23/2023
|
-0.55 / -2.18%
|
25.00
|
25.55
|
24.30
|
24.70
|
24.87
|
10.16
|
879,200
|
|
|
10/20/2023
|
+0.90 / +3.70%
|
24.50
|
25.45
|
24.30
|
25.25
|
24.73
|
10.39
|
1,153,200
|
|
|
10/19/2023
|
-0.65 / -2.60%
|
25.00
|
25.50
|
24.30
|
24.35
|
24.81
|
10.02
|
643,000
|
|
|
10/18/2023
|
-1.00 / -3.85%
|
26.00
|
26.40
|
24.25
|
25.00
|
25.49
|
10.28
|
1,707,900
|
|
|
10/17/2023
|
-1.65 / -5.97%
|
27.80
|
27.80
|
26.00
|
26.00
|
26.84
|
10.69
|
1,230,500
|
|
|
10/16/2023
|
-0.95 / -3.32%
|
28.60
|
28.60
|
27.65
|
27.65
|
28.00
|
11.37
|
1,044,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|