|
Closing price on 7/31/2026
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
290,500 |
| Split-adjusted Price |
13.70 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2026
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.61
|
13.70
|
290,500
|
|
|
7/30/2026
|
0.00 / 0.00%
|
13.55
|
13.80
|
13.55
|
13.70
|
13.65
|
13.70
|
452,900
|
|
|
7/29/2026
|
-0.30 / -2.14%
|
13.75
|
13.80
|
13.55
|
13.70
|
13.63
|
13.70
|
410,700
|
|
|
7/28/2026
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.20
|
14.00
|
13.57
|
14.00
|
537,800
|
|
|
7/27/2026
|
-0.35 / -2.44%
|
14.05
|
14.35
|
13.90
|
14.00
|
14.12
|
14.00
|
269,300
|
|
|
7/24/2026
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.10
|
14.35
|
14.21
|
14.35
|
198,800
|
|
|
7/23/2026
|
-0.05 / -0.34%
|
14.40
|
14.50
|
14.15
|
14.50
|
14.33
|
14.50
|
227,400
|
|
|
7/22/2026
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.25
|
14.55
|
14.42
|
14.55
|
221,200
|
|
|
7/21/2026
|
-0.15 / -1.01%
|
14.70
|
14.70
|
14.45
|
14.65
|
14.58
|
14.65
|
261,400
|
|
|
7/20/2026
|
-0.05 / -0.34%
|
14.55
|
14.80
|
14.40
|
14.80
|
14.59
|
14.80
|
230,900
|
|
|
7/17/2026
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.50
|
14.85
|
14.70
|
14.85
|
111,600
|
|
|
7/16/2026
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.40
|
14.85
|
14.64
|
14.85
|
268,600
|
|
|
7/15/2026
|
-0.25 / -1.66%
|
15.10
|
15.10
|
14.75
|
14.85
|
14.84
|
14.85
|
285,900
|
|
|
7/14/2026
|
+0.15 / +1.00%
|
14.85
|
15.10
|
14.30
|
15.10
|
14.85
|
15.10
|
413,900
|
|
|
7/13/2026
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.20
|
14.95
|
14.70
|
14.95
|
602,900
|
|
|
7/10/2026
|
0.00 / 0.00%
|
14.75
|
15.05
|
14.75
|
15.00
|
14.95
|
15.00
|
92,300
|
|
|
7/9/2026
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.91
|
15.00
|
47,100
|
|
|
7/8/2026
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.75
|
15.10
|
14.96
|
15.10
|
151,700
|
|
|
7/7/2026
|
0.00 / 0.00%
|
14.75
|
15.05
|
14.75
|
15.00
|
14.94
|
15.00
|
177,100
|
|
|
7/6/2026
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.20
|
15.00
|
14.83
|
15.00
|
784,700
|
|
|
7/3/2026
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.11
|
15.20
|
155,500
|
|
|
7/2/2026
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.16
|
15.20
|
243,800
|
|
|
7/1/2026
|
-0.15 / -0.98%
|
15.40
|
15.45
|
15.20
|
15.20
|
15.24
|
15.20
|
156,500
|
|
|
6/30/2026
|
-0.05 / -0.32%
|
15.40
|
15.45
|
15.20
|
15.35
|
15.34
|
15.35
|
83,600
|
|
|
6/29/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.25
|
15.40
|
15.36
|
15.40
|
120,700
|
|
|
6/26/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.39
|
15.40
|
91,700
|
|
|
6/25/2026
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.25
|
15.40
|
15.38
|
15.40
|
109,400
|
|
|
6/24/2026
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.15
|
15.50
|
15.28
|
15.50
|
226,700
|
|
|
6/23/2026
|
-0.15 / -0.96%
|
15.40
|
15.60
|
15.35
|
15.50
|
15.43
|
15.50
|
252,000
|
|
|
6/22/2026
|
+0.25 / +1.62%
|
15.45
|
15.65
|
15.35
|
15.65
|
15.40
|
15.65
|
110,900
|
|
|