|
Closing price on 8/14/2023
|
|
Open |
26.25 |
High |
26.75 |
Low |
26.20 |
Volume |
1,123,400 |
Split-adjusted Price |
22.89 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
+0.20 / +0.76%
|
26.25
|
26.75
|
26.20
|
26.35
|
26.48
|
22.89
|
1,123,400
|
|
8/11/2023
|
-0.20 / -0.76%
|
26.20
|
26.35
|
25.60
|
26.15
|
25.95
|
22.71
|
1,441,700
|
|
8/10/2023
|
-0.20 / -0.75%
|
26.50
|
27.10
|
26.30
|
26.35
|
26.63
|
22.89
|
1,260,900
|
|
8/9/2023
|
-0.60 / -2.21%
|
27.25
|
27.25
|
26.20
|
26.55
|
26.82
|
23.06
|
1,069,900
|
|
8/8/2023
|
+0.90 / +3.43%
|
26.30
|
27.25
|
26.10
|
27.15
|
26.64
|
23.58
|
1,938,800
|
|
8/7/2023
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.15
|
26.25
|
26.44
|
22.80
|
1,244,200
|
|
8/4/2023
|
+0.25 / +0.96%
|
26.50
|
26.50
|
26.05
|
26.30
|
26.30
|
22.84
|
1,137,600
|
|
8/3/2023
|
+0.35 / +1.36%
|
25.70
|
26.60
|
25.55
|
26.05
|
26.18
|
22.62
|
1,397,300
|
|
8/2/2023
|
-0.05 / -0.19%
|
25.60
|
25.95
|
25.60
|
25.70
|
25.73
|
22.32
|
781,000
|
|
8/1/2023
|
-0.50 / -1.90%
|
26.30
|
26.30
|
25.75
|
25.75
|
25.93
|
22.36
|
1,445,400
|
|
7/31/2023
|
-0.40 / -1.50%
|
26.65
|
26.65
|
25.95
|
26.25
|
26.12
|
22.80
|
1,261,000
|
|
7/28/2023
|
-0.05 / -0.19%
|
26.55
|
27.25
|
26.10
|
26.65
|
26.75
|
23.15
|
1,621,200
|
|
7/27/2023
|
+0.60 / +2.30%
|
26.10
|
26.80
|
25.85
|
26.70
|
26.40
|
23.19
|
2,012,000
|
|
7/26/2023
|
-0.10 / -0.38%
|
26.25
|
26.30
|
25.85
|
26.10
|
26.00
|
22.67
|
1,344,100
|
|
7/25/2023
|
-0.50 / -1.87%
|
26.50
|
26.80
|
26.05
|
26.20
|
26.38
|
22.76
|
1,140,500
|
|
7/24/2023
|
+0.50 / +1.91%
|
26.50
|
27.20
|
26.20
|
26.70
|
26.65
|
23.19
|
1,569,600
|
|
7/21/2023
|
+0.55 / +2.14%
|
26.00
|
26.50
|
25.65
|
26.20
|
26.18
|
22.76
|
1,352,100
|
|
7/20/2023
|
-0.10 / -0.39%
|
25.75
|
25.95
|
25.45
|
25.65
|
25.64
|
22.28
|
823,300
|
|
7/19/2023
|
-0.45 / -1.72%
|
26.40
|
26.60
|
25.75
|
25.75
|
25.96
|
22.36
|
942,300
|
|
7/18/2023
|
+0.25 / +0.96%
|
25.70
|
26.95
|
25.70
|
26.20
|
26.04
|
22.76
|
1,192,600
|
|
7/17/2023
|
0.00 / 0.00%
|
26.15
|
26.55
|
25.65
|
25.95
|
26.21
|
22.54
|
1,247,500
|
|
7/14/2023
|
-0.25 / -0.95%
|
26.20
|
26.40
|
25.60
|
25.95
|
25.92
|
22.54
|
1,047,700
|
|
7/13/2023
|
+0.35 / +1.35%
|
26.00
|
26.70
|
25.45
|
26.20
|
26.17
|
22.76
|
1,839,800
|
|
7/12/2023
|
+0.45 / +1.77%
|
25.40
|
26.40
|
25.10
|
25.85
|
25.71
|
22.45
|
1,534,100
|
|
7/11/2023
|
-0.35 / -1.36%
|
25.75
|
25.85
|
25.25
|
25.40
|
25.53
|
22.06
|
828,200
|
|
7/10/2023
|
+1.65 / +6.85%
|
24.25
|
25.75
|
24.25
|
25.75
|
25.36
|
22.36
|
3,083,300
|
|
7/7/2023
|
+0.50 / +2.12%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.85
|
20.93
|
614,700
|
|
7/6/2023
|
-0.50 / -2.07%
|
24.10
|
24.15
|
23.40
|
23.60
|
23.75
|
20.50
|
1,028,300
|
|
7/5/2023
|
-0.40 / -1.63%
|
24.65
|
24.80
|
24.10
|
24.10
|
24.49
|
20.93
|
959,500
|
|
7/4/2023
|
+0.55 / +2.30%
|
24.00
|
24.55
|
23.60
|
24.50
|
24.10
|
21.28
|
696,800
|
|
|
|
|
|
|
|
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
|
|
|
|
|