|
Closing price on 12/2/2022
|
|
| Open |
17.50 |
| High |
18.30 |
| Low |
17.05 |
| Volume |
389,600 |
| Split-adjusted Price |
7.53 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.75 / +4.27%
|
17.50
|
18.30
|
17.05
|
18.30
|
17.56
|
7.53
|
389,600
|
|
|
12/1/2022
|
-0.70 / -3.84%
|
18.45
|
19.00
|
17.55
|
17.55
|
18.23
|
7.22
|
969,600
|
|
|
11/30/2022
|
+0.25 / +1.39%
|
18.00
|
18.65
|
17.80
|
18.25
|
18.24
|
7.51
|
270,400
|
|
|
11/29/2022
|
-0.25 / -1.37%
|
18.50
|
18.70
|
17.50
|
18.00
|
17.95
|
7.40
|
664,900
|
|
|
11/28/2022
|
+0.50 / +2.82%
|
18.00
|
18.40
|
18.00
|
18.25
|
18.23
|
7.51
|
531,600
|
|
|
11/25/2022
|
+1.05 / +6.29%
|
16.80
|
17.75
|
16.60
|
17.75
|
17.16
|
7.30
|
497,300
|
|
|
11/24/2022
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.05
|
16.70
|
16.35
|
6.87
|
218,300
|
|
|
11/23/2022
|
-0.05 / -0.30%
|
16.45
|
17.00
|
16.45
|
16.75
|
16.84
|
6.89
|
306,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
17.00
|
17.45
|
16.10
|
16.80
|
16.68
|
6.91
|
551,900
|
|
|
11/21/2022
|
+0.25 / +1.51%
|
16.60
|
17.30
|
16.45
|
16.80
|
16.62
|
6.91
|
213,300
|
|
|
11/18/2022
|
+0.55 / +3.44%
|
15.60
|
16.80
|
15.60
|
16.55
|
16.10
|
6.81
|
495,800
|
|
|
11/17/2022
|
+0.60 / +3.90%
|
16.00
|
16.10
|
15.55
|
16.00
|
15.90
|
6.58
|
324,100
|
|
|
11/16/2022
|
+1.00 / +6.94%
|
14.00
|
15.40
|
13.80
|
15.40
|
14.57
|
6.33
|
252,600
|
|
|
11/15/2022
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.41
|
5.92
|
570,700
|
|
|
11/14/2022
|
-0.50 / -3.27%
|
15.15
|
15.15
|
14.60
|
14.80
|
14.89
|
6.09
|
435,500
|
|
|
11/11/2022
|
+0.30 / +2.00%
|
15.55
|
15.70
|
14.95
|
15.30
|
15.42
|
6.29
|
246,100
|
|
|
11/10/2022
|
-1.10 / -6.83%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.09
|
6.17
|
417,000
|
|
|
11/9/2022
|
+0.55 / +3.54%
|
16.30
|
16.30
|
15.65
|
16.10
|
16.01
|
6.62
|
412,700
|
|
|
11/8/2022
|
+1.00 / +6.87%
|
14.00
|
15.55
|
14.00
|
15.55
|
14.99
|
6.40
|
476,600
|
|
|
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
|
|
|