|
|
Closing price on 5/22/2023
|
|
| Open |
22.30 |
| High |
23.15 |
| Low |
22.30 |
| Volume |
676,000 |
| Split-adjusted Price |
19.89 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.60 / +2.69%
|
22.30
|
23.15
|
22.30
|
22.90
|
22.75
|
19.89
|
676,000
|
|
|
5/19/2023
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.10
|
22.30
|
22.37
|
19.37
|
404,300
|
|
|
5/18/2023
|
+0.20 / +0.91%
|
22.10
|
22.80
|
21.85
|
22.20
|
22.30
|
19.28
|
691,600
|
|
|
5/17/2023
|
-0.75 / -3.30%
|
22.95
|
23.20
|
22.00
|
22.00
|
22.47
|
19.11
|
1,037,800
|
|
|
5/16/2023
|
-0.35 / -1.52%
|
22.95
|
23.25
|
22.70
|
22.75
|
22.95
|
19.76
|
516,200
|
|
|
5/15/2023
|
-0.70 / -2.94%
|
23.85
|
23.85
|
23.10
|
23.10
|
23.30
|
20.06
|
1,001,200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.30
|
23.80
|
23.51
|
20.67
|
949,900
|
|
|
5/11/2023
|
+1.10 / +4.85%
|
23.00
|
24.00
|
22.70
|
23.80
|
23.53
|
20.67
|
1,582,100
|
|
|
5/10/2023
|
+0.05 / +0.22%
|
22.65
|
23.35
|
22.65
|
22.70
|
22.98
|
19.72
|
1,010,500
|
|
|
5/9/2023
|
-0.15 / -0.66%
|
22.85
|
23.20
|
22.60
|
22.65
|
22.78
|
19.67
|
530,400
|
|
|
5/8/2023
|
-0.25 / -1.08%
|
23.10
|
23.30
|
22.70
|
22.80
|
22.98
|
19.80
|
910,700
|
|
|
5/5/2023
|
-0.20 / -0.86%
|
22.90
|
23.30
|
22.30
|
23.05
|
22.77
|
20.02
|
893,600
|
|
|
5/4/2023
|
+0.55 / +2.42%
|
22.50
|
23.50
|
22.20
|
23.25
|
23.05
|
20.19
|
1,250,700
|
|
|
4/28/2023
|
+0.30 / +1.34%
|
22.75
|
23.35
|
22.60
|
22.70
|
22.92
|
19.72
|
1,117,300
|
|
|
4/27/2023
|
+1.45 / +6.92%
|
21.20
|
22.40
|
21.05
|
22.40
|
22.14
|
19.45
|
1,123,700
|
|
|
4/26/2023
|
+0.45 / +2.20%
|
20.40
|
20.95
|
20.30
|
20.95
|
20.60
|
18.20
|
580,600
|
|
|
4/25/2023
|
+0.10 / +0.49%
|
20.60
|
21.30
|
20.35
|
20.50
|
20.82
|
17.80
|
1,493,600
|
|
|
4/24/2023
|
+0.40 / +2.00%
|
20.25
|
20.80
|
19.70
|
20.40
|
20.22
|
17.72
|
801,100
|
|
|
4/21/2023
|
-0.25 / -1.23%
|
20.50
|
20.95
|
19.80
|
20.00
|
20.35
|
17.37
|
595,000
|
|
|
4/20/2023
|
+1.30 / +6.86%
|
19.20
|
20.25
|
18.95
|
20.25
|
19.91
|
17.59
|
1,241,700
|
|
|
4/19/2023
|
-0.60 / -3.07%
|
19.60
|
19.70
|
18.95
|
18.95
|
19.26
|
16.46
|
730,100
|
|
|
4/18/2023
|
+0.45 / +2.36%
|
19.35
|
19.75
|
19.00
|
19.55
|
19.23
|
16.98
|
645,800
|
|
|
4/17/2023
|
+0.30 / +1.60%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.09
|
16.59
|
582,900
|
|
|
4/14/2023
|
-1.40 / -6.93%
|
20.20
|
20.30
|
18.80
|
18.80
|
19.53
|
16.33
|
1,966,400
|
|
|
4/13/2023
|
-0.65 / -3.12%
|
20.90
|
21.00
|
20.20
|
20.20
|
20.52
|
17.54
|
1,201,800
|
|
|
4/12/2023
|
-0.20 / -0.95%
|
21.15
|
21.35
|
20.75
|
20.85
|
21.08
|
18.11
|
955,700
|
|
|
4/11/2023
|
+0.25 / +1.20%
|
20.90
|
21.30
|
20.15
|
21.05
|
20.67
|
18.28
|
1,148,600
|
|
|
4/10/2023
|
+0.90 / +4.52%
|
20.40
|
21.25
|
20.35
|
20.80
|
20.95
|
18.07
|
1,634,200
|
|
|
4/7/2023
|
+0.60 / +3.11%
|
19.50
|
20.15
|
19.20
|
19.90
|
19.67
|
17.28
|
899,700
|
|
|
4/6/2023
|
-0.60 / -3.02%
|
19.90
|
20.50
|
19.30
|
19.30
|
19.85
|
16.76
|
1,126,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:07:27 PM
|
|
|
|
|