|
|
Closing price on 8/23/2024
|
|
| Open |
24.25 |
| High |
24.45 |
| Low |
24.00 |
| Volume |
3,700,300 |
| Split-adjusted Price |
23.11 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
+0.05 / +0.21%
|
24.25
|
24.45
|
24.00
|
24.40
|
24.20
|
23.11
|
3,700,300
|
|
|
8/22/2024
|
-0.35 / -1.42%
|
24.75
|
24.75
|
24.30
|
24.35
|
24.41
|
23.06
|
2,862,300
|
|
|
8/21/2024
|
+0.25 / +1.02%
|
24.55
|
24.90
|
24.30
|
24.70
|
24.59
|
23.39
|
5,271,300
|
|
|
8/20/2024
|
+0.45 / +1.88%
|
24.10
|
25.25
|
23.80
|
24.45
|
24.52
|
23.16
|
8,087,500
|
|
|
8/19/2024
|
+0.25 / +1.05%
|
23.95
|
24.40
|
23.80
|
24.00
|
24.05
|
22.73
|
5,097,900
|
|
|
8/16/2024
|
+1.05 / +4.63%
|
22.95
|
24.10
|
22.65
|
23.75
|
23.70
|
22.49
|
6,067,500
|
|
|
8/15/2024
|
-0.65 / -2.78%
|
23.05
|
23.05
|
22.30
|
22.70
|
22.56
|
21.50
|
4,487,400
|
|
|
8/14/2024
|
-0.45 / -1.89%
|
23.60
|
23.70
|
22.80
|
23.35
|
23.20
|
22.12
|
3,457,200
|
|
|
8/13/2024
|
+0.95 / +4.16%
|
22.60
|
23.85
|
22.60
|
23.80
|
23.47
|
22.54
|
2,751,300
|
|
|
8/12/2024
|
-0.35 / -1.51%
|
22.90
|
23.05
|
22.45
|
22.85
|
22.63
|
21.64
|
1,806,000
|
|
|
8/9/2024
|
+0.70 / +3.11%
|
22.95
|
23.45
|
22.30
|
23.20
|
22.88
|
21.97
|
1,743,600
|
|
|
8/8/2024
|
-1.15 / -4.86%
|
23.60
|
23.60
|
22.00
|
22.50
|
22.71
|
21.31
|
2,378,400
|
|
|
8/7/2024
|
-0.25 / -1.05%
|
23.90
|
24.00
|
22.95
|
23.65
|
23.41
|
22.40
|
1,457,800
|
|
|
8/6/2024
|
+0.65 / +2.80%
|
23.45
|
23.90
|
22.45
|
23.90
|
23.29
|
22.64
|
1,797,500
|
|
|
8/5/2024
|
-1.70 / -6.81%
|
24.00
|
24.55
|
23.25
|
23.25
|
23.49
|
22.02
|
2,267,600
|
|
|
8/2/2024
|
+1.10 / +4.61%
|
23.50
|
24.95
|
23.45
|
24.95
|
24.09
|
23.63
|
1,642,500
|
|
|
8/1/2024
|
-1.75 / -6.84%
|
25.45
|
25.70
|
23.85
|
23.85
|
24.18
|
22.59
|
4,733,500
|
|
|
7/31/2024
|
-1.30 / -4.83%
|
26.90
|
26.90
|
25.60
|
25.60
|
26.04
|
24.25
|
2,748,800
|
|
|
7/30/2024
|
-0.60 / -2.18%
|
28.80
|
28.80
|
25.95
|
26.90
|
27.37
|
25.48
|
5,952,700
|
|
|
7/29/2024
|
+1.10 / +4.17%
|
26.50
|
27.85
|
26.45
|
27.50
|
27.22
|
26.05
|
2,083,900
|
|
|
7/26/2024
|
+0.10 / +0.38%
|
26.70
|
26.70
|
25.90
|
26.40
|
26.22
|
25.00
|
1,034,700
|
|
|
7/25/2024
|
+0.35 / +1.35%
|
25.50
|
26.50
|
25.35
|
26.30
|
26.16
|
24.91
|
1,076,200
|
|
|
7/24/2024
|
+0.95 / +3.80%
|
24.60
|
26.00
|
24.45
|
25.95
|
25.29
|
24.58
|
1,920,400
|
|
|
7/23/2024
|
-1.50 / -5.66%
|
26.30
|
26.60
|
25.00
|
25.00
|
25.68
|
23.68
|
1,733,300
|
|
|
7/22/2024
|
-0.05 / -0.19%
|
26.30
|
27.00
|
24.95
|
26.50
|
25.84
|
25.10
|
2,547,800
|
|
|
7/19/2024
|
-0.95 / -3.45%
|
27.50
|
27.90
|
26.55
|
26.55
|
27.00
|
25.15
|
1,879,100
|
|
|
7/18/2024
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.15
|
27.50
|
26.75
|
26.05
|
1,648,100
|
|
|
7/17/2024
|
-0.70 / -2.53%
|
28.10
|
28.15
|
26.05
|
27.00
|
27.05
|
25.57
|
3,358,700
|
|
|
7/16/2024
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.60
|
27.70
|
27.93
|
26.24
|
1,659,000
|
|
|
7/15/2024
|
-0.40 / -1.42%
|
28.10
|
28.55
|
27.70
|
27.70
|
28.06
|
26.24
|
1,965,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|