|
|
Closing price on 3/28/2025
|
|
| Open |
16.75 |
| High |
16.90 |
| Low |
16.45 |
| Volume |
1,442,400 |
| Split-adjusted Price |
16.55 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.15 / -0.90%
|
16.75
|
16.90
|
16.45
|
16.55
|
16.67
|
16.55
|
1,442,400
|
|
|
3/27/2025
|
+0.25 / +1.52%
|
16.45
|
16.85
|
16.40
|
16.70
|
16.65
|
16.70
|
1,167,800
|
|
|
3/26/2025
|
0.00 / 0.00%
|
16.45
|
16.75
|
16.45
|
16.45
|
16.62
|
16.45
|
1,192,000
|
|
|
3/25/2025
|
+0.30 / +1.86%
|
16.15
|
16.65
|
16.10
|
16.45
|
16.41
|
16.45
|
1,435,200
|
|
|
3/24/2025
|
-0.35 / -2.12%
|
16.50
|
16.55
|
15.90
|
16.15
|
16.13
|
16.15
|
2,563,600
|
|
|
3/21/2025
|
-0.25 / -1.49%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.69
|
16.50
|
1,403,500
|
|
|
3/20/2025
|
-0.35 / -2.05%
|
17.10
|
17.25
|
16.65
|
16.75
|
16.88
|
16.75
|
2,222,500
|
|
|
3/19/2025
|
-0.50 / -2.84%
|
17.50
|
17.60
|
17.05
|
17.10
|
17.26
|
17.10
|
2,793,400
|
|
|
3/18/2025
|
-0.35 / -1.95%
|
18.05
|
18.10
|
17.60
|
17.60
|
17.79
|
17.60
|
1,353,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|