|
Closing price on 11/7/2022
|
|
| Open |
15.10 |
| High |
15.50 |
| Low |
14.55 |
| Volume |
1,198,500 |
| Split-adjusted Price |
5.98 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-1.05 / -6.73%
|
15.10
|
15.50
|
14.55
|
14.55
|
14.64
|
5.98
|
1,198,500
|
|
|
11/4/2022
|
-1.10 / -6.59%
|
16.60
|
16.70
|
15.60
|
15.60
|
15.86
|
6.42
|
537,100
|
|
|
11/3/2022
|
-0.50 / -2.91%
|
17.20
|
17.25
|
16.70
|
16.70
|
17.01
|
6.87
|
242,700
|
|
|
11/2/2022
|
-0.30 / -1.71%
|
17.30
|
17.75
|
17.00
|
17.20
|
17.33
|
7.07
|
136,900
|
|
|
11/1/2022
|
-0.10 / -0.57%
|
17.60
|
17.85
|
16.70
|
17.50
|
17.38
|
7.20
|
386,500
|
|
|
10/31/2022
|
-0.30 / -1.68%
|
17.90
|
17.90
|
16.90
|
17.60
|
17.30
|
7.24
|
493,500
|
|
|
10/28/2022
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.75
|
17.90
|
17.95
|
7.36
|
422,900
|
|
|
10/27/2022
|
+1.15 / +6.91%
|
16.00
|
17.80
|
16.00
|
17.80
|
16.84
|
7.32
|
819,300
|
|
|
10/26/2022
|
-0.70 / -4.03%
|
16.75
|
18.00
|
16.50
|
16.65
|
16.99
|
6.85
|
329,600
|
|
|
10/25/2022
|
-1.05 / -5.71%
|
17.15
|
18.50
|
17.15
|
17.35
|
17.37
|
7.14
|
589,200
|
|
|
10/24/2022
|
-1.35 / -6.84%
|
19.80
|
19.80
|
18.40
|
18.40
|
18.55
|
7.57
|
740,000
|
|
|
10/21/2022
|
-1.45 / -6.84%
|
21.20
|
21.20
|
19.75
|
19.75
|
20.00
|
8.12
|
676,000
|
|
|
10/20/2022
|
-1.00 / -4.50%
|
22.00
|
22.15
|
21.10
|
21.20
|
21.60
|
8.72
|
311,000
|
|
|
10/19/2022
|
+0.15 / +0.68%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.11
|
9.13
|
91,700
|
|
|
10/18/2022
|
+0.05 / +0.23%
|
22.40
|
23.00
|
22.00
|
22.05
|
22.35
|
9.07
|
360,700
|
|
|
10/17/2022
|
-0.45 / -2.00%
|
22.00
|
22.45
|
21.60
|
22.00
|
22.00
|
9.05
|
219,500
|
|
|
10/14/2022
|
+0.70 / +3.22%
|
22.25
|
22.45
|
21.90
|
22.45
|
22.24
|
9.23
|
187,700
|
|
|
10/13/2022
|
-0.25 / -1.14%
|
22.35
|
22.45
|
21.65
|
21.75
|
21.85
|
8.95
|
108,800
|
|
|
10/12/2022
|
+1.40 / +6.80%
|
20.20
|
22.00
|
20.20
|
22.00
|
21.45
|
9.05
|
513,600
|
|
|
10/11/2022
|
-1.50 / -6.79%
|
22.00
|
22.00
|
20.60
|
20.60
|
20.89
|
8.47
|
336,400
|
|
|
10/10/2022
|
+0.40 / +1.84%
|
20.70
|
22.40
|
20.70
|
22.10
|
21.39
|
9.09
|
457,600
|
|
|
10/7/2022
|
-1.60 / -6.87%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.92
|
8.93
|
860,900
|
|
|
10/6/2022
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.00
|
23.30
|
23.49
|
9.58
|
235,500
|
|
|
10/5/2022
|
+0.80 / +3.45%
|
24.00
|
24.20
|
23.80
|
24.00
|
23.98
|
9.87
|
224,800
|
|
|
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
|
|
|