|
|
Closing price on 2/17/2023
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.75 |
| Volume |
123,600 |
| Split-adjusted Price |
6.95 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.75
|
16.90
|
17.04
|
6.95
|
123,600
|
|
|
2/16/2023
|
+0.50 / +3.03%
|
16.55
|
17.00
|
16.55
|
17.00
|
16.75
|
6.99
|
119,100
|
|
|
2/15/2023
|
+0.20 / +1.23%
|
16.15
|
16.70
|
16.15
|
16.50
|
16.54
|
6.79
|
88,300
|
|
|
2/14/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.37
|
6.70
|
72,900
|
|
|
2/13/2023
|
-0.65 / -3.83%
|
16.65
|
16.85
|
16.20
|
16.30
|
16.40
|
6.70
|
284,000
|
|
|
2/10/2023
|
+0.10 / +0.59%
|
16.80
|
16.95
|
16.65
|
16.95
|
16.74
|
6.97
|
145,300
|
|
|
2/9/2023
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.80
|
16.85
|
16.88
|
6.93
|
69,700
|
|
|
2/8/2023
|
+0.15 / +0.90%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.92
|
6.91
|
293,900
|
|
|
2/7/2023
|
-0.65 / -3.76%
|
17.50
|
17.50
|
16.65
|
16.65
|
16.99
|
6.85
|
199,400
|
|
|
2/6/2023
|
+0.05 / +0.29%
|
17.25
|
17.80
|
17.15
|
17.30
|
17.39
|
7.12
|
157,400
|
|
|
2/3/2023
|
+0.15 / +0.88%
|
17.10
|
17.45
|
17.10
|
17.25
|
17.34
|
7.09
|
311,900
|
|
|
2/2/2023
|
-0.10 / -0.58%
|
17.25
|
17.35
|
16.85
|
17.10
|
17.07
|
7.03
|
641,400
|
|
|
2/1/2023
|
-1.25 / -6.78%
|
18.55
|
18.55
|
17.20
|
17.20
|
17.82
|
7.07
|
985,100
|
|
|
1/31/2023
|
+0.35 / +1.93%
|
18.10
|
18.45
|
17.80
|
18.45
|
18.10
|
7.59
|
433,400
|
|
|
1/30/2023
|
+0.05 / +0.28%
|
18.10
|
18.50
|
17.80
|
18.10
|
18.20
|
7.44
|
1,074,700
|
|
|
1/27/2023
|
+0.05 / +0.28%
|
17.95
|
18.25
|
17.55
|
18.05
|
18.00
|
7.42
|
573,500
|
|
|
1/19/2023
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.89
|
7.40
|
383,800
|
|
|
1/18/2023
|
+1.10 / +6.47%
|
17.00
|
18.15
|
16.70
|
18.10
|
17.58
|
7.44
|
1,251,300
|
|
|
1/17/2023
|
+0.25 / +1.49%
|
16.75
|
17.05
|
16.50
|
17.00
|
16.90
|
6.99
|
529,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.20
|
16.75
|
16.35
|
6.89
|
608,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.75
|
16.78
|
6.89
|
245,500
|
|
|
1/12/2023
|
-0.25 / -1.47%
|
17.30
|
17.30
|
16.70
|
16.75
|
16.89
|
6.89
|
301,600
|
|
|
1/11/2023
|
+0.70 / +4.29%
|
16.40
|
17.05
|
16.35
|
17.00
|
16.84
|
6.99
|
812,000
|
|
|
1/10/2023
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.55
|
16.30
|
15.97
|
6.70
|
551,300
|
|
|
1/9/2023
|
-0.15 / -0.93%
|
16.15
|
16.20
|
15.75
|
16.00
|
16.01
|
6.58
|
137,500
|
|
|
1/6/2023
|
-0.05 / -0.31%
|
16.00
|
16.25
|
15.90
|
16.15
|
16.08
|
6.64
|
224,200
|
|
|
1/5/2023
|
+0.15 / +0.93%
|
16.30
|
16.35
|
15.80
|
16.20
|
16.10
|
6.66
|
216,900
|
|
|
1/4/2023
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.17
|
6.60
|
218,900
|
|
|
1/3/2023
|
+0.65 / +4.19%
|
15.60
|
16.20
|
15.50
|
16.15
|
15.91
|
6.64
|
336,300
|
|
|
12/30/2022
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.25
|
15.50
|
15.46
|
6.38
|
137,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|