|
Closing price on 8/5/2021
|
|
Open |
30.30 |
High |
32.10 |
Low |
30.20 |
Volume |
2,431,200 |
Split-adjusted Price |
12.12 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2021
|
+1.30 / +4.25%
|
30.30
|
32.10
|
30.20
|
31.90
|
31.58
|
12.12
|
2,431,200
|
|
8/4/2021
|
-0.40 / -1.29%
|
30.80
|
31.05
|
30.30
|
30.60
|
30.67
|
11.63
|
2,544,600
|
|
8/3/2021
|
+1.20 / +4.03%
|
29.45
|
31.50
|
29.45
|
31.00
|
30.42
|
11.78
|
2,393,600
|
|
8/2/2021
|
+0.70 / +2.41%
|
29.20
|
30.50
|
29.20
|
29.80
|
29.94
|
11.32
|
2,851,800
|
|
7/30/2021
|
+1.90 / +6.99%
|
27.40
|
29.10
|
27.40
|
29.10
|
28.69
|
11.06
|
5,330,500
|
|
7/29/2021
|
+0.20 / +0.74%
|
27.20
|
27.30
|
26.65
|
27.20
|
27.00
|
10.34
|
893,300
|
|
7/28/2021
|
+0.15 / +0.56%
|
26.50
|
27.30
|
26.50
|
27.00
|
26.92
|
10.26
|
1,063,300
|
|
7/27/2021
|
-0.30 / -1.10%
|
27.45
|
27.45
|
26.60
|
26.85
|
26.97
|
10.20
|
1,152,000
|
|
7/26/2021
|
+0.85 / +3.23%
|
27.50
|
27.50
|
26.10
|
27.15
|
26.95
|
10.32
|
1,409,400
|
|
7/23/2021
|
-0.70 / -2.59%
|
27.00
|
27.60
|
26.30
|
26.30
|
27.02
|
9.99
|
2,073,300
|
|
7/22/2021
|
+1.50 / +5.88%
|
25.55
|
27.10
|
25.50
|
27.00
|
26.55
|
10.26
|
2,084,300
|
|
7/21/2021
|
+0.30 / +1.19%
|
25.20
|
26.80
|
25.00
|
25.50
|
25.72
|
9.69
|
1,061,400
|
|
7/20/2021
|
+1.05 / +4.35%
|
24.15
|
25.20
|
24.15
|
25.20
|
24.51
|
9.58
|
733,900
|
|
7/19/2021
|
-0.75 / -3.01%
|
24.05
|
24.85
|
24.05
|
24.15
|
24.56
|
9.18
|
788,100
|
|
7/16/2021
|
+0.30 / +1.22%
|
24.60
|
25.00
|
24.60
|
24.90
|
24.77
|
9.46
|
394,100
|
|
7/15/2021
|
+0.30 / +1.23%
|
24.30
|
24.80
|
24.00
|
24.60
|
24.50
|
9.35
|
396,100
|
|
7/14/2021
|
-0.10 / -0.41%
|
24.00
|
25.00
|
24.00
|
24.30
|
24.41
|
9.23
|
540,700
|
|
7/13/2021
|
+0.10 / +0.41%
|
24.30
|
24.70
|
23.50
|
24.40
|
24.32
|
9.27
|
573,800
|
|
7/12/2021
|
-0.80 / -3.19%
|
24.60
|
24.95
|
23.40
|
24.30
|
24.08
|
9.23
|
1,599,500
|
|
7/9/2021
|
-0.80 / -3.09%
|
25.50
|
26.50
|
25.00
|
25.10
|
25.61
|
9.54
|
1,344,000
|
|
7/8/2021
|
-0.60 / -2.26%
|
26.10
|
26.90
|
25.50
|
25.90
|
26.15
|
9.84
|
1,006,600
|
|
7/7/2021
|
0.00 / 0.00%
|
26.50
|
26.90
|
25.50
|
26.50
|
26.04
|
10.07
|
1,362,300
|
|
7/6/2021
|
-1.60 / -5.69%
|
28.10
|
28.65
|
26.50
|
26.50
|
27.81
|
10.07
|
1,498,200
|
|
7/5/2021
|
+1.00 / +3.69%
|
27.10
|
28.40
|
26.60
|
28.10
|
27.89
|
10.68
|
2,524,800
|
|
7/2/2021
|
+0.35 / +1.31%
|
26.80
|
27.60
|
26.40
|
27.10
|
27.15
|
10.30
|
1,956,700
|
|
7/1/2021
|
+0.45 / +1.71%
|
26.30
|
26.90
|
26.10
|
26.75
|
26.52
|
10.16
|
1,157,400
|
|
6/30/2021
|
+0.05 / +0.19%
|
26.20
|
26.70
|
26.20
|
26.30
|
26.44
|
9.99
|
616,200
|
|
6/29/2021
|
-0.35 / -1.32%
|
26.40
|
26.80
|
26.20
|
26.25
|
26.46
|
9.97
|
1,024,300
|
|
6/28/2021
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.30
|
26.60
|
26.61
|
10.11
|
763,900
|
|
6/25/2021
|
+0.10 / +0.37%
|
26.50
|
26.80
|
26.25
|
26.80
|
26.51
|
10.18
|
662,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|