|
Closing price on 3/27/2023
|
|
| Open |
17.00 |
| High |
17.25 |
| Low |
16.90 |
| Volume |
237,800 |
| Split-adjusted Price |
7.07 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
+0.30 / +1.78%
|
17.00
|
17.25
|
16.90
|
17.20
|
17.14
|
7.07
|
237,800
|
|
|
3/24/2023
|
+0.25 / +1.50%
|
16.70
|
17.05
|
16.70
|
16.90
|
16.92
|
6.95
|
268,400
|
|
|
3/23/2023
|
+0.05 / +0.30%
|
16.60
|
16.65
|
16.45
|
16.65
|
16.55
|
6.85
|
80,600
|
|
|
3/22/2023
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.68
|
6.83
|
60,400
|
|
|
3/21/2023
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.55
|
16.70
|
16.67
|
6.87
|
91,700
|
|
|
3/20/2023
|
-0.25 / -1.49%
|
16.85
|
16.85
|
16.40
|
16.50
|
16.58
|
6.79
|
84,900
|
|
|
3/17/2023
|
+0.25 / +1.52%
|
16.60
|
16.85
|
16.60
|
16.75
|
16.74
|
6.89
|
102,200
|
|
|
3/16/2023
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.59
|
6.79
|
60,700
|
|
|
3/15/2023
|
+0.55 / +3.41%
|
16.60
|
16.80
|
16.35
|
16.70
|
16.65
|
6.87
|
116,800
|
|
|
3/14/2023
|
-0.45 / -2.71%
|
16.45
|
16.50
|
16.15
|
16.15
|
16.29
|
6.64
|
131,200
|
|
|
3/13/2023
|
-0.10 / -0.60%
|
16.45
|
16.65
|
16.40
|
16.60
|
16.51
|
6.83
|
99,600
|
|
|
3/10/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.59
|
6.87
|
92,000
|
|
|
3/9/2023
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.88
|
6.91
|
70,500
|
|
|
3/8/2023
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.59
|
6.91
|
116,400
|
|
|
3/7/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.76
|
6.87
|
50,000
|
|
|
3/6/2023
|
+0.20 / +1.21%
|
17.15
|
17.20
|
16.50
|
16.70
|
17.01
|
6.87
|
168,100
|
|
|
3/3/2023
|
-0.15 / -0.90%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.67
|
6.79
|
164,500
|
|
|
3/2/2023
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.50
|
16.65
|
16.62
|
6.85
|
78,300
|
|
|
3/1/2023
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.38
|
6.79
|
150,300
|
|
|
2/28/2023
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.25
|
16.30
|
16.35
|
6.70
|
80,600
|
|
|
2/27/2023
|
-0.30 / -1.81%
|
16.55
|
16.55
|
16.10
|
16.30
|
16.33
|
6.70
|
149,700
|
|
|
2/24/2023
|
-0.15 / -0.90%
|
17.00
|
17.00
|
16.55
|
16.60
|
16.68
|
6.83
|
83,800
|
|
|
2/23/2023
|
-0.45 / -2.62%
|
16.95
|
17.20
|
16.30
|
16.75
|
16.68
|
6.89
|
255,800
|
|
|
2/22/2023
|
-0.50 / -2.82%
|
17.45
|
17.60
|
17.10
|
17.20
|
17.31
|
7.07
|
289,800
|
|
|
2/21/2023
|
-0.20 / -1.12%
|
17.95
|
18.00
|
17.60
|
17.70
|
17.83
|
7.28
|
363,700
|
|
|
2/20/2023
|
+1.00 / +5.92%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.63
|
7.36
|
496,000
|
|
|
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
|
|
|