|
|
Closing price on 2/26/2025
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
3,182,400 |
| Split-adjusted Price |
17.80 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
-0.45 / -2.47%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.93
|
17.80
|
3,182,400
|
|
|
2/25/2025
|
+0.50 / +2.82%
|
18.00
|
18.40
|
17.90
|
18.25
|
18.20
|
18.25
|
3,954,900
|
|
|
2/24/2025
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.55
|
17.75
|
17.71
|
17.75
|
1,341,300
|
|
|
2/21/2025
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.65
|
17.85
|
17.86
|
17.85
|
1,839,000
|
|
|
2/20/2025
|
-0.20 / -1.10%
|
18.15
|
18.25
|
17.95
|
17.95
|
18.10
|
17.95
|
2,189,500
|
|
|
2/19/2025
|
+0.75 / +4.31%
|
17.40
|
18.30
|
17.25
|
18.15
|
17.88
|
18.15
|
5,107,500
|
|
|
2/18/2025
|
0.00 / 0.00%
|
17.40
|
17.75
|
17.25
|
17.40
|
17.51
|
17.40
|
2,609,200
|
|
|
2/17/2025
|
0.00 / 0.00%
|
17.40
|
17.65
|
17.35
|
17.40
|
17.45
|
17.40
|
803,600
|
|
|
2/14/2025
|
+0.15 / +0.87%
|
17.40
|
17.65
|
17.30
|
17.40
|
17.43
|
17.40
|
920,100
|
|
|
2/13/2025
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.15
|
17.25
|
17.28
|
17.25
|
443,500
|
|
|
2/12/2025
|
+0.35 / +2.06%
|
17.00
|
17.40
|
16.45
|
17.35
|
17.05
|
17.35
|
1,040,800
|
|
|
2/11/2025
|
-0.05 / -0.29%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.06
|
17.00
|
622,200
|
|
|
2/10/2025
|
-0.30 / -1.73%
|
17.25
|
17.30
|
17.05
|
17.05
|
17.14
|
17.05
|
1,036,900
|
|
|
2/7/2025
|
-0.10 / -0.57%
|
17.55
|
17.55
|
17.30
|
17.35
|
17.41
|
17.35
|
1,145,900
|
|
|
2/6/2025
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.40
|
17.45
|
17.54
|
17.45
|
1,000,600
|
|
|
2/5/2025
|
+0.55 / +3.22%
|
17.25
|
17.95
|
17.25
|
17.65
|
17.64
|
17.65
|
2,100,100
|
|
|
2/4/2025
|
+0.15 / +0.88%
|
17.10
|
17.10
|
16.85
|
17.10
|
16.98
|
17.10
|
1,211,300
|
|
|
2/3/2025
|
+0.35 / +2.11%
|
16.60
|
17.25
|
16.45
|
16.95
|
16.85
|
16.95
|
1,130,200
|
|
|
1/24/2025
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.55
|
16.60
|
16.65
|
16.60
|
964,300
|
|
|
1/23/2025
|
+0.15 / +0.92%
|
16.45
|
16.65
|
16.40
|
16.50
|
16.50
|
16.50
|
541,700
|
|
|
1/22/2025
|
-0.10 / -0.61%
|
16.35
|
16.50
|
16.35
|
16.35
|
16.38
|
16.35
|
757,400
|
|
|
1/21/2025
|
-0.20 / -1.20%
|
16.60
|
16.75
|
16.35
|
16.45
|
16.45
|
16.45
|
1,388,700
|
|
|
1/20/2025
|
-0.30 / -1.77%
|
16.80
|
16.95
|
16.60
|
16.65
|
16.76
|
16.65
|
658,100
|
|
|
1/17/2025
|
+0.30 / +1.80%
|
16.75
|
17.00
|
16.60
|
16.95
|
16.86
|
16.95
|
1,152,400
|
|
|
1/16/2025
|
+0.25 / +1.52%
|
16.50
|
16.75
|
16.50
|
16.65
|
16.67
|
16.65
|
870,900
|
|
|
1/15/2025
|
+0.10 / +0.61%
|
16.50
|
16.55
|
16.30
|
16.40
|
16.44
|
16.40
|
788,300
|
|
|
1/14/2025
|
-0.30 / -1.81%
|
16.55
|
16.80
|
16.30
|
16.30
|
16.52
|
16.30
|
749,000
|
|
|
1/13/2025
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.25
|
16.60
|
16.45
|
16.60
|
669,700
|
|
|
1/10/2025
|
-0.45 / -2.69%
|
16.80
|
16.85
|
16.30
|
16.30
|
16.51
|
16.30
|
1,242,000
|
|
|
1/9/2025
|
-0.25 / -1.47%
|
17.10
|
17.15
|
16.75
|
16.75
|
16.93
|
16.75
|
633,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|