|
|
Closing price on 5/4/2023
|
|
| Open |
22.50 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
1,250,700 |
| Split-adjusted Price |
9.56 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
+0.55 / +2.42%
|
22.50
|
23.50
|
22.20
|
23.25
|
23.05
|
9.56
|
1,250,700
|
|
|
4/28/2023
|
+0.30 / +1.34%
|
22.75
|
23.35
|
22.60
|
22.70
|
22.92
|
9.34
|
1,117,300
|
|
|
4/27/2023
|
+1.45 / +6.92%
|
21.20
|
22.40
|
21.05
|
22.40
|
22.14
|
9.21
|
1,123,700
|
|
|
4/26/2023
|
+0.45 / +2.20%
|
20.40
|
20.95
|
20.30
|
20.95
|
20.60
|
8.62
|
580,600
|
|
|
4/25/2023
|
+0.10 / +0.49%
|
20.60
|
21.30
|
20.35
|
20.50
|
20.82
|
8.43
|
1,493,600
|
|
|
4/24/2023
|
+0.40 / +2.00%
|
20.25
|
20.80
|
19.70
|
20.40
|
20.22
|
8.39
|
801,100
|
|
|
4/21/2023
|
-0.25 / -1.23%
|
20.50
|
20.95
|
19.80
|
20.00
|
20.35
|
8.23
|
595,000
|
|
|
4/20/2023
|
+1.30 / +6.86%
|
19.20
|
20.25
|
18.95
|
20.25
|
19.91
|
8.33
|
1,241,700
|
|
|
4/19/2023
|
-0.60 / -3.07%
|
19.60
|
19.70
|
18.95
|
18.95
|
19.26
|
7.79
|
730,100
|
|
|
4/18/2023
|
+0.45 / +2.36%
|
19.35
|
19.75
|
19.00
|
19.55
|
19.23
|
8.04
|
645,800
|
|
|
4/17/2023
|
+0.30 / +1.60%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.09
|
7.86
|
582,900
|
|
|
4/14/2023
|
-1.40 / -6.93%
|
20.20
|
20.30
|
18.80
|
18.80
|
19.53
|
7.73
|
1,966,400
|
|
|
4/13/2023
|
-0.65 / -3.12%
|
20.90
|
21.00
|
20.20
|
20.20
|
20.52
|
8.31
|
1,201,800
|
|
|
4/12/2023
|
-0.20 / -0.95%
|
21.15
|
21.35
|
20.75
|
20.85
|
21.08
|
8.58
|
955,700
|
|
|
4/11/2023
|
+0.25 / +1.20%
|
20.90
|
21.30
|
20.15
|
21.05
|
20.67
|
8.66
|
1,148,600
|
|
|
4/10/2023
|
+0.90 / +4.52%
|
20.40
|
21.25
|
20.35
|
20.80
|
20.95
|
8.56
|
1,634,200
|
|
|
4/7/2023
|
+0.60 / +3.11%
|
19.50
|
20.15
|
19.20
|
19.90
|
19.67
|
8.18
|
899,700
|
|
|
4/6/2023
|
-0.60 / -3.02%
|
19.90
|
20.50
|
19.30
|
19.30
|
19.85
|
7.94
|
1,126,100
|
|
|
4/5/2023
|
+0.50 / +2.58%
|
19.40
|
20.00
|
19.10
|
19.90
|
19.65
|
8.18
|
833,300
|
|
|
4/4/2023
|
+0.70 / +3.74%
|
20.00
|
20.00
|
19.10
|
19.40
|
19.53
|
7.98
|
1,080,400
|
|
|
4/3/2023
|
+1.20 / +6.86%
|
18.00
|
18.70
|
17.90
|
18.70
|
18.46
|
7.69
|
1,895,700
|
|
|
3/31/2023
|
+0.50 / +2.94%
|
17.05
|
17.50
|
16.90
|
17.50
|
17.23
|
7.20
|
311,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.05
|
17.40
|
16.95
|
17.00
|
17.17
|
6.99
|
238,700
|
|
|
3/29/2023
|
-0.20 / -1.16%
|
17.25
|
17.25
|
16.90
|
17.00
|
17.05
|
6.99
|
134,300
|
|
|
3/28/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.49
|
7.07
|
361,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|