|
|
Closing price on 5/27/2021
|
|
| Open |
25.75 |
| High |
26.60 |
| Low |
25.35 |
| Volume |
1,168,900 |
| Split-adjusted Price |
9.47 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
+0.20 / +0.78%
|
25.75
|
26.60
|
25.35
|
25.90
|
25.98
|
9.47
|
1,168,900
|
|
|
5/26/2021
|
+0.05 / +0.19%
|
25.65
|
25.80
|
25.15
|
25.70
|
25.65
|
9.40
|
806,900
|
|
|
5/25/2021
|
-0.05 / -0.19%
|
25.70
|
26.00
|
25.50
|
25.65
|
25.70
|
9.38
|
653,900
|
|
|
5/24/2021
|
+1.10 / +4.47%
|
24.70
|
26.20
|
24.65
|
25.70
|
25.45
|
9.40
|
1,153,400
|
|
|
5/21/2021
|
+0.35 / +1.44%
|
24.25
|
25.30
|
24.00
|
24.60
|
24.60
|
8.99
|
513,800
|
|
|
5/20/2021
|
+0.25 / +1.04%
|
24.10
|
24.30
|
23.90
|
24.25
|
24.06
|
8.87
|
393,700
|
|
|
5/19/2021
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.95
|
24.00
|
24.02
|
8.78
|
787,100
|
|
|
5/18/2021
|
-0.45 / -1.83%
|
24.45
|
24.65
|
24.00
|
24.20
|
24.00
|
8.85
|
579,900
|
|
|
5/17/2021
|
-0.60 / -2.38%
|
25.25
|
25.35
|
24.65
|
24.65
|
24.65
|
9.01
|
468,300
|
|
|
5/14/2021
|
-0.10 / -0.39%
|
25.35
|
25.55
|
25.10
|
25.25
|
25.35
|
9.23
|
653,600
|
|
|
5/13/2021
|
+0.55 / +2.22%
|
24.95
|
25.75
|
24.80
|
25.35
|
25.31
|
9.27
|
1,029,100
|
|
|
5/12/2021
|
+0.35 / +1.43%
|
24.10
|
24.90
|
24.10
|
24.80
|
24.65
|
9.07
|
410,400
|
|
|
5/11/2021
|
+0.50 / +2.09%
|
24.00
|
25.00
|
23.90
|
24.45
|
24.39
|
8.94
|
624,600
|
|
|
5/10/2021
|
+0.05 / +0.21%
|
23.85
|
24.10
|
23.75
|
23.95
|
23.89
|
8.76
|
534,800
|
|
|
5/7/2021
|
-0.60 / -2.45%
|
24.50
|
24.60
|
23.90
|
23.90
|
24.15
|
8.74
|
465,800
|
|
|
5/6/2021
|
-0.30 / -1.21%
|
24.95
|
25.30
|
24.45
|
24.50
|
24.85
|
8.96
|
530,400
|
|
|
5/5/2021
|
+0.85 / +3.55%
|
24.00
|
25.00
|
24.00
|
24.80
|
24.57
|
9.07
|
682,700
|
|
|
5/4/2021
|
-0.30 / -1.24%
|
23.50
|
24.10
|
23.50
|
23.95
|
23.88
|
8.76
|
385,900
|
|
|
4/29/2021
|
+0.25 / +1.04%
|
24.00
|
24.60
|
23.90
|
24.25
|
24.24
|
8.87
|
357,600
|
|
|
4/28/2021
|
+0.30 / +1.27%
|
23.80
|
24.50
|
23.50
|
24.00
|
24.02
|
8.78
|
374,500
|
|
|
4/27/2021
|
-0.30 / -1.25%
|
24.00
|
24.15
|
23.50
|
23.70
|
23.82
|
8.67
|
388,400
|
|
|
4/26/2021
|
-1.25 / -4.95%
|
25.20
|
25.35
|
24.00
|
24.00
|
24.46
|
8.78
|
621,300
|
|
|
4/23/2021
|
+0.85 / +3.48%
|
23.55
|
25.40
|
23.55
|
25.25
|
24.05
|
9.23
|
1,284,300
|
|
|
4/22/2021
|
-1.60 / -6.15%
|
25.80
|
25.90
|
24.40
|
24.40
|
25.12
|
8.92
|
952,400
|
|
|
4/20/2021
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.60
|
26.00
|
26.06
|
9.51
|
726,700
|
|
|
4/19/2021
|
0.00 / 0.00%
|
26.30
|
26.50
|
25.60
|
26.30
|
26.08
|
9.62
|
780,400
|
|
|
4/16/2021
|
-0.50 / -1.87%
|
26.50
|
26.90
|
25.30
|
26.30
|
26.09
|
9.62
|
871,600
|
|
|
4/15/2021
|
-0.80 / -2.90%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.10
|
9.80
|
950,500
|
|
|
4/14/2021
|
+0.15 / +0.55%
|
27.35
|
27.60
|
27.05
|
27.60
|
27.36
|
10.09
|
530,300
|
|
|
4/13/2021
|
-0.60 / -2.14%
|
28.35
|
28.50
|
27.35
|
27.45
|
27.96
|
10.04
|
1,201,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|