|
|
Closing price on 12/11/2023
|
|
| Open |
31.25 |
| High |
31.25 |
| Low |
30.60 |
| Volume |
559,300 |
| Split-adjusted Price |
12.75 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
+0.50 / +1.64%
|
31.25
|
31.25
|
30.60
|
31.00
|
30.84
|
12.75
|
559,300
|
|
|
12/8/2023
|
+0.50 / +1.67%
|
30.30
|
31.60
|
30.05
|
30.50
|
30.95
|
12.54
|
1,501,100
|
|
|
12/7/2023
|
-0.20 / -0.66%
|
30.50
|
30.70
|
29.00
|
30.00
|
29.85
|
12.34
|
1,773,000
|
|
|
12/6/2023
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.15
|
30.20
|
30.28
|
12.42
|
873,800
|
|
|
12/5/2023
|
-0.05 / -0.16%
|
30.60
|
30.60
|
30.10
|
30.30
|
30.29
|
12.46
|
1,481,600
|
|
|
12/4/2023
|
+1.70 / +5.93%
|
30.65
|
30.65
|
29.50
|
30.35
|
30.41
|
12.48
|
1,366,800
|
|
|
12/1/2023
|
+0.15 / +0.53%
|
28.55
|
29.45
|
28.25
|
28.65
|
28.63
|
11.78
|
1,393,300
|
|
|
11/30/2023
|
-0.40 / -1.38%
|
28.65
|
29.40
|
28.50
|
28.50
|
28.86
|
11.72
|
972,100
|
|
|
11/29/2023
|
-0.40 / -1.37%
|
29.50
|
29.50
|
28.70
|
28.90
|
29.03
|
11.89
|
907,800
|
|
|
11/28/2023
|
+0.45 / +1.56%
|
29.05
|
29.50
|
28.10
|
29.30
|
29.00
|
12.05
|
1,340,000
|
|
|
11/27/2023
|
+1.85 / +6.85%
|
27.70
|
28.85
|
27.70
|
28.85
|
28.81
|
11.87
|
3,227,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|