|
|
Closing price on 2/3/2021
|
|
| Open |
22.90 |
| High |
23.95 |
| Low |
22.70 |
| Volume |
696,900 |
| Split-adjusted Price |
8.74 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+1.30 / +5.75%
|
22.90
|
23.95
|
22.70
|
23.90
|
23.42
|
8.74
|
696,900
|
|
|
2/2/2021
|
-0.05 / -0.22%
|
21.70
|
22.60
|
21.10
|
22.60
|
21.77
|
8.26
|
1,599,700
|
|
|
2/1/2021
|
-1.70 / -6.98%
|
24.00
|
24.35
|
22.65
|
22.65
|
23.03
|
8.28
|
1,727,500
|
|
|
1/29/2021
|
0.00 / 0.00%
|
22.90
|
25.20
|
22.85
|
24.35
|
24.13
|
8.90
|
1,140,100
|
|
|
1/28/2021
|
-1.80 / -6.88%
|
24.40
|
25.70
|
24.35
|
24.35
|
24.35
|
8.90
|
971,300
|
|
|
1/27/2021
|
+0.15 / +0.58%
|
26.30
|
26.95
|
25.75
|
26.15
|
26.40
|
9.56
|
1,950,500
|
|
|
1/26/2021
|
+1.15 / +4.63%
|
25.60
|
26.55
|
24.95
|
26.00
|
25.89
|
9.51
|
2,460,600
|
|
|
1/25/2021
|
+1.60 / +6.88%
|
23.40
|
24.85
|
23.30
|
24.85
|
23.94
|
9.09
|
1,345,500
|
|
|
1/22/2021
|
+0.20 / +0.87%
|
22.60
|
23.75
|
22.60
|
23.25
|
23.36
|
8.50
|
648,100
|
|
|
1/21/2021
|
+0.45 / +1.99%
|
22.80
|
23.50
|
22.65
|
23.05
|
22.95
|
8.43
|
544,100
|
|
|
1/20/2021
|
-0.20 / -0.88%
|
22.70
|
23.00
|
21.25
|
22.60
|
22.20
|
8.26
|
703,300
|
|
|
1/19/2021
|
-1.60 / -6.56%
|
24.40
|
24.40
|
22.70
|
22.80
|
24.40
|
8.34
|
777,500
|
|
|
1/18/2021
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.10
|
24.40
|
24.24
|
8.92
|
651,000
|
|
|
1/15/2021
|
+0.10 / +0.41%
|
24.30
|
24.85
|
24.20
|
24.40
|
24.52
|
8.92
|
816,100
|
|
|
1/14/2021
|
-0.15 / -0.61%
|
24.25
|
24.50
|
23.70
|
24.30
|
24.14
|
8.89
|
774,900
|
|
|
1/13/2021
|
-0.45 / -1.81%
|
25.50
|
25.50
|
24.20
|
24.45
|
24.66
|
8.94
|
1,045,900
|
|
|
1/12/2021
|
-0.20 / -0.75%
|
26.40
|
26.50
|
26.20
|
26.40
|
26.36
|
9.10
|
777,900
|
|
|
1/11/2021
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.30
|
26.60
|
26.60
|
9.17
|
914,000
|
|
|
1/8/2021
|
-0.20 / -0.74%
|
27.45
|
27.45
|
26.30
|
26.65
|
26.76
|
9.19
|
1,136,400
|
|
|
1/7/2021
|
+0.85 / +3.27%
|
26.40
|
27.50
|
26.10
|
26.85
|
26.70
|
9.26
|
979,700
|
|
|
1/6/2021
|
-0.45 / -1.70%
|
26.60
|
26.70
|
25.95
|
26.00
|
26.34
|
8.97
|
1,170,100
|
|
|
1/5/2021
|
+0.65 / +2.52%
|
25.75
|
26.60
|
25.60
|
26.45
|
26.07
|
9.12
|
1,070,200
|
|
|
1/4/2021
|
+0.55 / +2.18%
|
26.10
|
26.40
|
25.80
|
25.80
|
26.06
|
8.90
|
1,576,700
|
|
|
12/31/2020
|
+0.85 / +3.48%
|
24.40
|
25.25
|
24.40
|
25.25
|
24.90
|
8.71
|
1,409,950
|
|
|
12/30/2020
|
+0.15 / +0.62%
|
24.30
|
24.65
|
24.25
|
24.40
|
24.38
|
8.41
|
791,730
|
|
|
12/29/2020
|
+0.45 / +1.89%
|
24.40
|
25.10
|
24.25
|
24.25
|
24.51
|
8.36
|
1,282,770
|
|
|
12/28/2020
|
-0.15 / -0.63%
|
24.00
|
24.20
|
23.70
|
23.80
|
23.89
|
8.21
|
839,610
|
|
|
12/25/2020
|
+0.35 / +1.48%
|
23.60
|
24.00
|
23.00
|
23.95
|
23.53
|
8.26
|
794,990
|
|
|
12/24/2020
|
-0.30 / -1.26%
|
23.70
|
23.85
|
22.50
|
23.60
|
23.14
|
8.14
|
1,326,980
|
|
|
12/23/2020
|
-0.30 / -1.24%
|
24.90
|
24.90
|
23.80
|
23.90
|
24.17
|
8.24
|
496,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|