|
Closing price on 6/29/2022
|
|
| Open |
24.00 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
424,900 |
| Split-adjusted Price |
10.36 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
+1.20 / +5.00%
|
24.00
|
25.50
|
24.00
|
25.20
|
25.06
|
10.36
|
424,900
|
|
|
6/28/2022
|
+0.55 / +2.35%
|
23.70
|
24.60
|
23.45
|
24.00
|
24.12
|
9.87
|
568,800
|
|
|
6/27/2022
|
+0.35 / +1.52%
|
23.50
|
23.65
|
22.75
|
23.45
|
23.26
|
9.65
|
239,300
|
|
|
6/24/2022
|
-0.05 / -0.22%
|
23.35
|
23.40
|
23.00
|
23.10
|
23.21
|
9.50
|
138,200
|
|
|
6/23/2022
|
+0.35 / +1.54%
|
22.80
|
23.15
|
22.50
|
23.15
|
22.89
|
9.52
|
224,800
|
|
|
6/22/2022
|
-0.05 / -0.22%
|
22.95
|
23.30
|
22.50
|
22.80
|
22.84
|
9.38
|
88,700
|
|
|
6/21/2022
|
-0.15 / -0.65%
|
23.05
|
23.20
|
22.00
|
22.85
|
22.62
|
9.40
|
375,200
|
|
|
6/20/2022
|
0.00 / 0.00%
|
24.00
|
24.95
|
23.00
|
24.00
|
23.56
|
9.46
|
402,500
|
|
|
6/17/2022
|
-0.90 / -3.61%
|
24.50
|
24.60
|
23.60
|
24.00
|
23.97
|
9.46
|
315,700
|
|
|
6/16/2022
|
+0.40 / +1.63%
|
24.50
|
25.50
|
24.50
|
24.90
|
25.05
|
9.81
|
491,100
|
|
|
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
|
|
|