|
Closing price on 6/15/2022
|
|
| Open |
24.50 |
| High |
25.25 |
| Low |
23.50 |
| Volume |
404,500 |
| Split-adjusted Price |
9.66 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.05 / -0.20%
|
24.50
|
25.25
|
23.50
|
24.50
|
24.36
|
9.66
|
404,500
|
|
|
6/14/2022
|
-0.60 / -2.39%
|
24.60
|
25.15
|
23.50
|
24.55
|
24.59
|
9.68
|
336,000
|
|
|
6/13/2022
|
-1.85 / -6.85%
|
26.05
|
26.50
|
25.15
|
25.15
|
25.52
|
9.91
|
537,400
|
|
|
6/10/2022
|
-0.60 / -2.17%
|
27.40
|
27.60
|
27.00
|
27.00
|
27.14
|
10.64
|
266,700
|
|
|
6/9/2022
|
+0.15 / +0.55%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.52
|
10.88
|
115,100
|
|
|
6/8/2022
|
+0.25 / +0.92%
|
27.40
|
27.80
|
26.60
|
27.45
|
27.51
|
10.82
|
276,100
|
|
|
6/7/2022
|
-0.10 / -0.37%
|
27.30
|
27.40
|
26.05
|
27.20
|
26.75
|
10.72
|
611,600
|
|
|
6/6/2022
|
-0.40 / -1.44%
|
27.50
|
28.00
|
27.30
|
27.30
|
27.47
|
10.76
|
258,000
|
|
|
6/3/2022
|
-0.50 / -1.77%
|
28.00
|
28.30
|
27.55
|
27.70
|
27.77
|
10.92
|
139,800
|
|
|
6/2/2022
|
+0.40 / +1.44%
|
27.90
|
28.60
|
27.45
|
28.20
|
27.87
|
11.12
|
646,300
|
|
|
6/1/2022
|
-0.20 / -0.71%
|
28.00
|
28.05
|
27.60
|
27.80
|
27.73
|
10.96
|
288,900
|
|
|
5/31/2022
|
-0.30 / -1.06%
|
28.30
|
28.45
|
27.80
|
28.00
|
28.18
|
11.04
|
305,500
|
|
|
5/30/2022
|
+0.90 / +3.28%
|
27.60
|
28.40
|
27.35
|
28.30
|
27.87
|
11.15
|
535,000
|
|
|
5/27/2022
|
+0.20 / +0.74%
|
27.20
|
27.70
|
27.00
|
27.40
|
27.39
|
10.80
|
212,600
|
|
|
5/26/2022
|
+0.15 / +0.55%
|
27.70
|
27.70
|
27.10
|
27.20
|
27.41
|
10.72
|
209,900
|
|
|
5/25/2022
|
+0.85 / +3.24%
|
26.40
|
27.20
|
26.20
|
27.05
|
26.74
|
10.66
|
324,100
|
|
|
5/24/2022
|
-0.05 / -0.19%
|
26.20
|
26.40
|
25.60
|
26.20
|
25.93
|
10.33
|
133,000
|
|
|
5/23/2022
|
-0.15 / -0.57%
|
26.65
|
26.65
|
25.60
|
26.25
|
26.21
|
10.35
|
208,300
|
|
|
5/20/2022
|
+0.40 / +1.54%
|
26.00
|
26.90
|
26.00
|
26.40
|
26.31
|
10.41
|
131,800
|
|
|
5/19/2022
|
-0.30 / -1.14%
|
25.60
|
26.40
|
25.00
|
26.00
|
25.99
|
10.25
|
162,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
26.35
|
26.70
|
26.00
|
26.30
|
26.29
|
10.37
|
342,100
|
|
|
5/17/2022
|
+1.40 / +5.62%
|
24.55
|
26.50
|
24.55
|
26.30
|
25.47
|
10.37
|
220,900
|
|
|
5/16/2022
|
-0.10 / -0.40%
|
25.20
|
26.70
|
24.50
|
24.90
|
25.51
|
9.81
|
344,900
|
|
|
5/13/2022
|
-1.85 / -6.89%
|
26.85
|
26.90
|
25.00
|
25.00
|
25.30
|
9.85
|
507,200
|
|
|
5/12/2022
|
-2.00 / -6.93%
|
28.90
|
28.90
|
26.85
|
26.85
|
27.64
|
10.58
|
332,300
|
|
|
5/11/2022
|
+0.15 / +0.52%
|
28.70
|
29.10
|
28.00
|
28.85
|
28.70
|
11.37
|
193,900
|
|
|
5/10/2022
|
+0.20 / +0.70%
|
26.70
|
28.70
|
26.60
|
28.70
|
28.02
|
11.31
|
388,100
|
|
|
5/9/2022
|
-2.10 / -6.86%
|
30.50
|
30.50
|
28.50
|
28.50
|
29.28
|
11.23
|
491,200
|
|
|
5/6/2022
|
0.00 / 0.00%
|
30.40
|
30.85
|
29.95
|
30.60
|
30.54
|
12.06
|
743,300
|
|
|
5/5/2022
|
-0.05 / -0.16%
|
30.75
|
31.20
|
30.10
|
30.60
|
30.76
|
12.06
|
250,900
|
|
|