|
Closing price on 3/17/2025
|
|
| Open |
17.65 |
| High |
18.05 |
| Low |
17.65 |
| Volume |
1,952,400 |
| Split-adjusted Price |
17.95 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
+0.35 / +1.99%
|
17.65
|
18.05
|
17.65
|
17.95
|
17.81
|
17.95
|
1,952,400
|
|
|
3/14/2025
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.35
|
17.60
|
17.62
|
17.60
|
2,434,200
|
|
|
3/13/2025
|
-0.55 / -3.05%
|
18.05
|
18.20
|
17.40
|
17.50
|
17.81
|
17.50
|
2,751,800
|
|
|
3/12/2025
|
-0.25 / -1.37%
|
18.40
|
18.45
|
18.05
|
18.05
|
18.16
|
18.05
|
1,759,900
|
|
|
3/11/2025
|
-0.05 / -0.27%
|
18.00
|
18.30
|
17.95
|
18.30
|
18.12
|
18.30
|
1,639,400
|
|
|
3/10/2025
|
-0.15 / -0.81%
|
18.55
|
18.60
|
18.20
|
18.35
|
18.40
|
18.35
|
2,152,500
|
|
|
3/7/2025
|
+0.15 / +0.82%
|
18.45
|
18.80
|
18.35
|
18.50
|
18.62
|
18.50
|
4,297,100
|
|
|
3/6/2025
|
+0.50 / +2.80%
|
17.95
|
18.60
|
17.90
|
18.35
|
18.14
|
18.35
|
2,450,000
|
|
|
3/5/2025
|
-0.60 / -3.25%
|
18.45
|
18.45
|
17.85
|
17.85
|
18.14
|
17.85
|
1,975,600
|
|
|
3/4/2025
|
+0.20 / +1.10%
|
18.20
|
18.60
|
18.10
|
18.45
|
18.39
|
18.45
|
3,507,000
|
|
|
3/3/2025
|
0.00 / 0.00%
|
18.35
|
18.40
|
18.05
|
18.25
|
18.19
|
18.25
|
1,594,100
|
|
|
2/28/2025
|
-0.05 / -0.27%
|
18.30
|
18.60
|
18.10
|
18.25
|
18.28
|
18.25
|
2,280,900
|
|
|
2/27/2025
|
+0.50 / +2.81%
|
17.70
|
18.30
|
17.65
|
18.30
|
17.98
|
18.30
|
2,454,200
|
|
|
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
|
|
|
|