|
Closing price on 6/27/2023
|
|
Open |
25.20 |
High |
25.60 |
Low |
24.60 |
Volume |
711,800 |
Split-adjusted Price |
21.89 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2023
|
+0.10 / +0.40%
|
25.20
|
25.60
|
24.60
|
25.20
|
25.09
|
21.89
|
711,800
|
|
6/26/2023
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.20
|
25.10
|
24.69
|
21.80
|
1,317,800
|
|
6/23/2023
|
+0.05 / +0.20%
|
25.35
|
25.35
|
24.60
|
25.10
|
24.99
|
21.80
|
1,012,300
|
|
6/22/2023
|
0.00 / 0.00%
|
25.30
|
25.90
|
24.95
|
25.05
|
25.24
|
21.76
|
1,507,900
|
|
6/21/2023
|
+0.25 / +1.01%
|
25.40
|
25.75
|
24.85
|
25.05
|
25.21
|
21.76
|
1,757,300
|
|
6/20/2023
|
+1.60 / +6.90%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.39
|
21.54
|
2,740,200
|
|
6/19/2023
|
+0.20 / +0.87%
|
22.85
|
23.35
|
22.80
|
23.20
|
23.08
|
20.15
|
663,000
|
|
6/16/2023
|
+0.50 / +2.22%
|
22.80
|
23.50
|
22.70
|
23.00
|
23.16
|
19.98
|
1,890,300
|
|
6/15/2023
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.51
|
19.54
|
319,200
|
|
6/14/2023
|
-0.05 / -0.22%
|
22.80
|
23.15
|
22.60
|
22.70
|
22.78
|
19.72
|
505,600
|
|
6/13/2023
|
+0.35 / +1.56%
|
22.50
|
23.20
|
22.40
|
22.75
|
22.77
|
19.76
|
896,900
|
|
6/12/2023
|
-0.05 / -0.22%
|
22.50
|
22.75
|
22.05
|
22.40
|
22.37
|
19.45
|
694,300
|
|
6/9/2023
|
-0.55 / -2.39%
|
23.15
|
23.15
|
22.20
|
22.45
|
22.63
|
19.50
|
917,700
|
|
6/8/2023
|
-0.30 / -1.29%
|
23.80
|
23.80
|
22.90
|
23.00
|
23.26
|
19.98
|
1,596,800
|
|
6/7/2023
|
+0.25 / +1.08%
|
23.20
|
23.60
|
23.00
|
23.30
|
23.24
|
20.24
|
1,505,600
|
|
6/6/2023
|
-0.05 / -0.22%
|
23.00
|
23.25
|
22.70
|
23.05
|
22.96
|
20.02
|
982,300
|
|
6/5/2023
|
-0.05 / -0.22%
|
23.20
|
23.60
|
23.00
|
23.10
|
23.20
|
20.06
|
969,000
|
|
6/2/2023
|
-0.30 / -1.28%
|
23.55
|
23.60
|
23.15
|
23.15
|
23.33
|
20.11
|
792,000
|
|
6/1/2023
|
0.00 / 0.00%
|
23.35
|
23.60
|
23.35
|
23.45
|
23.45
|
20.37
|
937,500
|
|
5/31/2023
|
-0.20 / -0.85%
|
23.75
|
23.75
|
23.30
|
23.45
|
23.47
|
20.37
|
774,100
|
|
5/30/2023
|
-0.05 / -0.21%
|
23.95
|
24.25
|
23.40
|
23.65
|
23.70
|
20.54
|
937,600
|
|
5/29/2023
|
+0.30 / +1.28%
|
23.70
|
23.80
|
23.35
|
23.70
|
23.54
|
20.58
|
861,800
|
|
5/26/2023
|
+0.35 / +1.52%
|
23.25
|
23.55
|
22.90
|
23.40
|
23.15
|
20.32
|
722,000
|
|
5/25/2023
|
+0.05 / +0.22%
|
23.00
|
23.25
|
22.80
|
23.05
|
23.00
|
20.02
|
568,900
|
|
5/24/2023
|
+0.20 / +0.88%
|
22.90
|
23.80
|
22.90
|
23.00
|
23.38
|
19.98
|
1,531,700
|
|
5/23/2023
|
-0.10 / -0.44%
|
23.20
|
23.25
|
22.60
|
22.80
|
22.90
|
19.80
|
652,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|