|
|
Closing price on 6/13/2025
|
|
| Open |
17.80 |
| High |
18.05 |
| Low |
16.90 |
| Volume |
6,540,600 |
| Split-adjusted Price |
17.25 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2025
|
-0.85 / -4.70%
|
17.80
|
18.05
|
16.90
|
17.25
|
17.34
|
17.25
|
6,540,600
|
|
|
6/12/2025
|
-0.15 / -0.82%
|
18.25
|
18.55
|
17.90
|
18.10
|
18.18
|
18.10
|
2,666,300
|
|
|
6/11/2025
|
+0.15 / +0.83%
|
18.10
|
18.45
|
18.00
|
18.25
|
18.19
|
18.25
|
1,994,000
|
|
|
6/10/2025
|
-0.40 / -2.16%
|
18.50
|
18.55
|
17.90
|
18.10
|
18.21
|
18.10
|
3,350,900
|
|
|
6/9/2025
|
+0.10 / +0.54%
|
18.65
|
19.00
|
18.35
|
18.50
|
18.57
|
18.50
|
3,468,800
|
|
|
6/6/2025
|
-0.25 / -1.34%
|
18.65
|
19.10
|
18.30
|
18.40
|
18.58
|
18.40
|
4,392,600
|
|
|
6/5/2025
|
-0.35 / -1.84%
|
19.00
|
19.00
|
18.55
|
18.65
|
18.72
|
18.65
|
2,284,500
|
|
|
6/4/2025
|
+1.00 / +5.56%
|
17.70
|
19.25
|
17.70
|
19.00
|
18.50
|
19.00
|
6,299,000
|
|
|
6/3/2025
|
-0.30 / -1.64%
|
18.45
|
18.45
|
17.95
|
18.00
|
18.14
|
18.00
|
4,788,700
|
|
|
6/2/2025
|
+1.05 / +6.09%
|
17.55
|
18.45
|
17.35
|
18.30
|
18.08
|
18.30
|
6,366,700
|
|
|
5/30/2025
|
+0.35 / +2.07%
|
17.10
|
17.55
|
16.80
|
17.25
|
17.20
|
17.25
|
8,063,700
|
|
|
5/29/2025
|
+1.10 / +6.96%
|
16.00
|
16.90
|
15.85
|
16.90
|
16.50
|
16.90
|
6,490,000
|
|
|
5/28/2025
|
-0.30 / -1.86%
|
16.25
|
16.25
|
15.75
|
15.80
|
15.93
|
15.80
|
2,067,600
|
|
|
5/27/2025
|
+1.00 / +6.62%
|
15.30
|
16.15
|
15.20
|
16.10
|
15.75
|
16.10
|
5,085,100
|
|
|
5/26/2025
|
+0.65 / +4.50%
|
14.45
|
15.20
|
14.20
|
15.10
|
14.84
|
15.10
|
2,482,000
|
|
|
5/23/2025
|
-0.25 / -1.70%
|
14.75
|
14.75
|
14.30
|
14.45
|
14.47
|
14.45
|
1,503,600
|
|
|
5/22/2025
|
-0.15 / -1.01%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.75
|
14.70
|
1,540,300
|
|
|
5/21/2025
|
-0.15 / -1.00%
|
15.30
|
15.30
|
14.70
|
14.85
|
14.89
|
14.85
|
1,671,500
|
|
|
5/20/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.90
|
15.00
|
15.02
|
15.00
|
862,200
|
|
|
5/19/2025
|
-0.20 / -1.32%
|
15.20
|
15.60
|
15.00
|
15.00
|
15.25
|
15.00
|
2,783,900
|
|
|
5/16/2025
|
+0.15 / +1.00%
|
15.05
|
15.30
|
15.05
|
15.20
|
15.17
|
15.20
|
1,895,000
|
|
|
5/15/2025
|
-0.10 / -0.66%
|
15.25
|
15.30
|
14.95
|
15.05
|
15.09
|
15.05
|
1,350,400
|
|
|
5/14/2025
|
-0.15 / -0.98%
|
15.30
|
15.35
|
15.00
|
15.15
|
15.12
|
15.15
|
1,187,100
|
|
|
5/13/2025
|
+0.40 / +2.68%
|
15.15
|
15.35
|
14.95
|
15.30
|
15.17
|
15.30
|
2,062,800
|
|
|
5/12/2025
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.75
|
14.90
|
14.86
|
14.90
|
877,100
|
|
|
5/9/2025
|
-0.40 / -2.60%
|
15.40
|
15.45
|
14.90
|
15.00
|
15.04
|
15.00
|
1,793,000
|
|
|
5/8/2025
|
+0.45 / +3.01%
|
15.00
|
15.65
|
14.80
|
15.40
|
15.24
|
15.40
|
2,769,700
|
|
|
5/7/2025
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.60
|
14.95
|
14.90
|
14.95
|
1,890,300
|
|
|
5/6/2025
|
+0.05 / +0.34%
|
14.70
|
15.15
|
14.70
|
14.75
|
14.87
|
14.75
|
2,338,800
|
|
|
5/5/2025
|
+0.25 / +1.73%
|
14.45
|
14.70
|
14.30
|
14.70
|
14.53
|
14.70
|
1,205,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|