|
|
Closing price on 3/2/2021
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
27.50 |
| Volume |
1,409,500 |
| Split-adjusted Price |
10.11 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
-0.75 / -2.64%
|
28.50
|
28.50
|
27.50
|
27.65
|
27.77
|
10.11
|
1,409,500
|
|
|
3/1/2021
|
+0.60 / +2.16%
|
28.30
|
28.45
|
27.80
|
28.40
|
28.20
|
10.38
|
1,519,800
|
|
|
2/26/2021
|
+0.05 / +0.18%
|
27.10
|
27.90
|
27.10
|
27.80
|
27.62
|
10.17
|
846,400
|
|
|
2/25/2021
|
+0.45 / +1.65%
|
27.60
|
28.10
|
27.30
|
27.75
|
27.79
|
10.15
|
1,284,500
|
|
|
2/24/2021
|
+1.10 / +4.20%
|
26.50
|
27.85
|
26.50
|
27.30
|
27.31
|
9.98
|
3,124,400
|
|
|
2/23/2021
|
+0.15 / +0.58%
|
26.05
|
26.20
|
25.70
|
26.20
|
25.95
|
9.58
|
709,000
|
|
|
2/22/2021
|
-0.15 / -0.57%
|
26.60
|
26.60
|
25.80
|
26.05
|
26.20
|
9.53
|
951,000
|
|
|
2/19/2021
|
+0.05 / +0.19%
|
25.95
|
26.60
|
25.80
|
26.20
|
26.34
|
9.58
|
978,200
|
|
|
2/18/2021
|
+0.90 / +3.56%
|
25.30
|
26.70
|
24.65
|
26.15
|
25.99
|
9.56
|
1,631,700
|
|
|
2/17/2021
|
+1.65 / +6.99%
|
23.90
|
25.25
|
23.80
|
25.25
|
24.49
|
9.23
|
1,166,900
|
|
|
2/9/2021
|
+0.35 / +1.51%
|
23.20
|
23.80
|
23.00
|
23.60
|
23.41
|
8.63
|
681,400
|
|
|
2/8/2021
|
-0.80 / -3.33%
|
24.20
|
24.45
|
22.60
|
23.25
|
23.75
|
8.50
|
919,500
|
|
|
2/5/2021
|
+0.45 / +1.91%
|
23.75
|
24.10
|
23.00
|
24.05
|
23.83
|
8.79
|
668,400
|
|
|
2/4/2021
|
-0.30 / -1.26%
|
23.90
|
24.05
|
23.05
|
23.60
|
23.48
|
8.63
|
695,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|