|
Closing price on 6/3/2022
|
|
| Open |
28.00 |
| High |
28.30 |
| Low |
27.55 |
| Volume |
139,800 |
| Split-adjusted Price |
10.92 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/4/2022
|
-0.85 / -2.70%
|
31.50
|
31.50
|
30.60
|
30.65
|
30.88
|
12.08
|
254,700
|
|
|
4/29/2022
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.75
|
31.50
|
31.21
|
12.42
|
263,900
|
|
|
4/28/2022
|
-0.20 / -0.65%
|
31.00
|
31.20
|
30.60
|
30.80
|
30.89
|
12.14
|
314,500
|
|
|
4/27/2022
|
+0.10 / +0.32%
|
30.95
|
31.20
|
30.10
|
31.00
|
30.84
|
12.22
|
198,800
|
|
|
4/26/2022
|
+0.90 / +3.00%
|
30.00
|
30.95
|
29.00
|
30.90
|
30.28
|
12.18
|
419,900
|
|
|
4/25/2022
|
-1.40 / -4.46%
|
32.00
|
32.00
|
29.35
|
30.00
|
30.80
|
11.82
|
399,400
|
|
|
4/22/2022
|
-0.55 / -1.72%
|
32.75
|
32.75
|
30.50
|
31.40
|
31.39
|
12.38
|
331,100
|
|
|
4/21/2022
|
+0.85 / +2.73%
|
30.70
|
32.60
|
30.50
|
31.95
|
31.50
|
12.59
|
612,900
|
|
|