|
Closing price on 6/9/2021
|
|
Open |
25.80 |
High |
26.45 |
Low |
25.60 |
Volume |
678,400 |
Split-adjusted Price |
9.60 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2021
|
+0.05 / +0.19%
|
25.80
|
26.45
|
25.60
|
26.25
|
26.05
|
9.60
|
678,400
|
|
6/8/2021
|
-0.70 / -2.60%
|
27.00
|
27.20
|
26.20
|
26.20
|
26.83
|
9.58
|
1,141,400
|
|
6/7/2021
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.60
|
26.90
|
27.00
|
9.84
|
818,800
|
|
6/4/2021
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.50
|
26.90
|
26.83
|
9.84
|
791,200
|
|
6/3/2021
|
+0.20 / +0.74%
|
26.90
|
27.25
|
26.15
|
27.10
|
26.83
|
9.91
|
1,195,500
|
|
6/2/2021
|
+0.40 / +1.51%
|
26.50
|
27.05
|
26.40
|
26.90
|
26.80
|
9.84
|
1,218,400
|
|
6/1/2021
|
+0.65 / +2.51%
|
26.20
|
26.90
|
25.65
|
26.50
|
26.33
|
9.69
|
1,243,900
|
|
5/31/2021
|
-0.35 / -1.34%
|
26.20
|
26.30
|
25.60
|
25.85
|
25.89
|
9.45
|
742,600
|
|
5/28/2021
|
+0.30 / +1.16%
|
26.40
|
26.50
|
25.90
|
26.20
|
26.25
|
9.58
|
877,300
|
|
5/27/2021
|
+0.20 / +0.78%
|
25.75
|
26.60
|
25.35
|
25.90
|
25.98
|
9.47
|
1,168,900
|
|
5/26/2021
|
+0.05 / +0.19%
|
25.65
|
25.80
|
25.15
|
25.70
|
25.65
|
9.40
|
806,900
|
|
5/25/2021
|
-0.05 / -0.19%
|
25.70
|
26.00
|
25.50
|
25.65
|
25.70
|
9.38
|
653,900
|
|
5/24/2021
|
+1.10 / +4.47%
|
24.70
|
26.20
|
24.65
|
25.70
|
25.45
|
9.40
|
1,153,400
|
|
5/21/2021
|
+0.35 / +1.44%
|
24.25
|
25.30
|
24.00
|
24.60
|
24.60
|
8.99
|
513,800
|
|
5/20/2021
|
+0.25 / +1.04%
|
24.10
|
24.30
|
23.90
|
24.25
|
24.06
|
8.87
|
393,700
|
|
5/19/2021
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.95
|
24.00
|
24.02
|
8.78
|
787,100
|
|
5/18/2021
|
-0.45 / -1.83%
|
24.45
|
24.65
|
24.00
|
24.20
|
24.00
|
8.85
|
579,900
|
|
5/17/2021
|
-0.60 / -2.38%
|
25.25
|
25.35
|
24.65
|
24.65
|
24.65
|
9.01
|
468,300
|
|
5/14/2021
|
-0.10 / -0.39%
|
25.35
|
25.55
|
25.10
|
25.25
|
25.35
|
9.23
|
653,600
|
|
5/13/2021
|
+0.55 / +2.22%
|
24.95
|
25.75
|
24.80
|
25.35
|
25.31
|
9.27
|
1,029,100
|
|
5/12/2021
|
+0.35 / +1.43%
|
24.10
|
24.90
|
24.10
|
24.80
|
24.65
|
9.07
|
410,400
|
|
5/11/2021
|
+0.50 / +2.09%
|
24.00
|
25.00
|
23.90
|
24.45
|
24.39
|
8.94
|
624,600
|
|
5/10/2021
|
+0.05 / +0.21%
|
23.85
|
24.10
|
23.75
|
23.95
|
23.89
|
8.76
|
534,800
|
|
5/7/2021
|
-0.60 / -2.45%
|
24.50
|
24.60
|
23.90
|
23.90
|
24.15
|
8.74
|
465,800
|
|
5/6/2021
|
-0.30 / -1.21%
|
24.95
|
25.30
|
24.45
|
24.50
|
24.85
|
8.96
|
530,400
|
|
5/5/2021
|
+0.85 / +3.55%
|
24.00
|
25.00
|
24.00
|
24.80
|
24.57
|
9.07
|
682,700
|
|
5/4/2021
|
-0.30 / -1.24%
|
23.50
|
24.10
|
23.50
|
23.95
|
23.88
|
8.76
|
385,900
|
|
4/29/2021
|
+0.25 / +1.04%
|
24.00
|
24.60
|
23.90
|
24.25
|
24.24
|
8.87
|
357,600
|
|
4/28/2021
|
+0.30 / +1.27%
|
23.80
|
24.50
|
23.50
|
24.00
|
24.02
|
8.78
|
374,500
|
|
4/27/2021
|
-0.30 / -1.25%
|
24.00
|
24.15
|
23.50
|
23.70
|
23.82
|
8.67
|
388,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|