|
Closing price on 3/29/2024
|
|
Open |
38.40 |
High |
39.30 |
Low |
38.40 |
Volume |
480,400 |
Split-adjusted Price |
17.60 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
+0.80 / +2.08%
|
38.40
|
39.30
|
38.40
|
39.30
|
38.74
|
17.60
|
480,400
|
|
3/28/2024
|
+0.55 / +1.45%
|
38.00
|
39.00
|
38.00
|
38.50
|
38.57
|
17.24
|
773,300
|
|
3/27/2024
|
+0.35 / +0.93%
|
37.65
|
38.00
|
37.60
|
37.95
|
37.81
|
17.00
|
591,700
|
|
3/26/2024
|
+1.05 / +2.87%
|
36.60
|
37.90
|
36.60
|
37.60
|
37.35
|
16.84
|
769,700
|
|
3/25/2024
|
-0.75 / -2.01%
|
37.45
|
37.50
|
36.40
|
36.55
|
36.80
|
16.37
|
869,700
|
|
3/22/2024
|
-0.25 / -0.67%
|
37.50
|
37.80
|
37.00
|
37.30
|
37.30
|
16.70
|
786,500
|
|
3/21/2024
|
+0.15 / +0.40%
|
38.00
|
38.00
|
37.40
|
37.55
|
37.72
|
16.82
|
774,800
|
|
3/20/2024
|
+0.15 / +0.40%
|
37.25
|
37.45
|
36.70
|
37.40
|
37.10
|
16.75
|
906,400
|
|
3/19/2024
|
+1.40 / +3.91%
|
36.40
|
37.25
|
35.95
|
37.25
|
36.80
|
16.68
|
1,190,300
|
|
3/18/2024
|
-0.70 / -1.92%
|
36.50
|
37.50
|
34.00
|
35.85
|
35.67
|
16.05
|
1,965,600
|
|
3/15/2024
|
+0.95 / +2.67%
|
35.60
|
37.50
|
35.60
|
36.55
|
36.70
|
16.37
|
1,366,300
|
|
3/14/2024
|
+0.45 / +1.28%
|
35.20
|
35.90
|
34.80
|
35.60
|
35.37
|
15.94
|
790,500
|
|
3/13/2024
|
+1.15 / +3.38%
|
34.40
|
35.80
|
34.40
|
35.15
|
35.20
|
15.74
|
1,419,000
|
|
3/12/2024
|
+0.70 / +2.10%
|
33.10
|
34.30
|
32.90
|
34.00
|
33.81
|
15.23
|
1,370,200
|
|
3/11/2024
|
-0.20 / -0.60%
|
33.45
|
33.80
|
32.90
|
33.30
|
33.33
|
14.91
|
895,500
|
|
3/8/2024
|
0.00 / 0.00%
|
33.75
|
33.75
|
33.00
|
33.50
|
33.39
|
15.00
|
956,100
|
|
3/7/2024
|
+0.60 / +1.82%
|
32.90
|
33.55
|
32.80
|
33.50
|
33.10
|
15.00
|
880,300
|
|
3/6/2024
|
-0.70 / -2.08%
|
33.55
|
33.90
|
32.90
|
32.90
|
33.19
|
14.73
|
1,349,600
|
|
3/5/2024
|
-0.20 / -0.59%
|
33.80
|
33.95
|
33.35
|
33.60
|
33.51
|
15.05
|
1,348,100
|
|
3/4/2024
|
+0.40 / +1.20%
|
33.80
|
34.85
|
33.50
|
33.80
|
34.07
|
15.14
|
2,623,400
|
|
3/1/2024
|
-0.30 / -0.89%
|
34.00
|
34.00
|
33.30
|
33.40
|
33.52
|
14.96
|
1,021,200
|
|
2/29/2024
|
+0.20 / +0.60%
|
33.65
|
34.90
|
33.20
|
33.70
|
33.95
|
15.09
|
1,545,300
|
|
2/28/2024
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.25
|
33.50
|
33.54
|
15.00
|
1,064,000
|
|
2/27/2024
|
+1.90 / +5.92%
|
32.20
|
34.00
|
32.00
|
34.00
|
32.83
|
15.23
|
2,594,600
|
|
2/26/2024
|
+0.70 / +2.23%
|
31.50
|
32.10
|
31.20
|
32.10
|
31.51
|
14.38
|
753,500
|
|
2/23/2024
|
-0.80 / -2.48%
|
32.20
|
32.20
|
31.35
|
31.40
|
31.72
|
14.06
|
1,235,200
|
|
2/22/2024
|
+0.75 / +2.38%
|
31.40
|
32.80
|
31.20
|
32.20
|
31.93
|
14.42
|
1,523,400
|
|
2/21/2024
|
-0.25 / -0.79%
|
31.80
|
31.80
|
31.20
|
31.45
|
31.47
|
14.08
|
858,400
|
|
2/20/2024
|
-0.20 / -0.63%
|
32.10
|
32.10
|
31.60
|
31.70
|
31.75
|
14.20
|
614,300
|
|
2/19/2024
|
+0.30 / +0.95%
|
31.70
|
32.20
|
31.55
|
31.90
|
31.92
|
14.29
|
1,764,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|