|
Closing price on 8/5/2022
|
|
| Open |
28.10 |
| High |
29.00 |
| Low |
28.00 |
| Volume |
644,200 |
| Split-adjusted Price |
11.93 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+1.00 / +3.57%
|
28.10
|
29.00
|
28.00
|
29.00
|
28.69
|
11.93
|
644,200
|
|
|
8/4/2022
|
0.00 / 0.00%
|
28.20
|
28.50
|
27.90
|
28.00
|
28.11
|
11.52
|
228,600
|
|
|
8/3/2022
|
+0.05 / +0.18%
|
27.60
|
28.40
|
27.55
|
28.00
|
27.97
|
11.52
|
339,500
|
|
|
8/2/2022
|
-0.05 / -0.18%
|
28.30
|
28.40
|
27.70
|
27.95
|
28.08
|
11.50
|
388,900
|
|
|
8/1/2022
|
0.00 / 0.00%
|
28.00
|
28.90
|
28.00
|
28.00
|
28.39
|
11.52
|
372,600
|
|
|
7/29/2022
|
-0.10 / -0.36%
|
28.40
|
28.40
|
27.95
|
28.00
|
28.21
|
11.52
|
345,100
|
|
|
7/28/2022
|
+1.80 / +6.84%
|
26.90
|
28.10
|
26.30
|
28.10
|
27.46
|
11.56
|
946,000
|
|
|
7/27/2022
|
+0.30 / +1.15%
|
25.90
|
26.30
|
25.80
|
26.30
|
26.04
|
10.82
|
155,900
|
|
|
7/26/2022
|
-0.15 / -0.57%
|
26.00
|
26.40
|
25.80
|
26.00
|
26.10
|
10.69
|
170,200
|
|
|
7/25/2022
|
-0.30 / -1.13%
|
26.00
|
27.00
|
25.75
|
26.15
|
26.05
|
10.76
|
283,600
|
|
|
7/22/2022
|
-0.45 / -1.67%
|
27.00
|
27.00
|
26.35
|
26.45
|
26.57
|
10.88
|
204,000
|
|
|
7/21/2022
|
-0.20 / -0.74%
|
27.25
|
27.25
|
26.90
|
26.90
|
27.02
|
11.06
|
172,900
|
|
|
7/20/2022
|
+0.35 / +1.31%
|
27.00
|
27.35
|
26.70
|
27.10
|
27.11
|
11.15
|
536,700
|
|
|
7/19/2022
|
-0.20 / -0.74%
|
27.00
|
27.25
|
26.30
|
26.75
|
26.72
|
11.00
|
284,200
|
|
|
7/18/2022
|
+0.65 / +2.47%
|
26.60
|
27.15
|
26.30
|
26.95
|
26.87
|
11.08
|
389,700
|
|
|
7/15/2022
|
-0.20 / -0.75%
|
26.55
|
27.10
|
26.30
|
26.30
|
26.68
|
10.82
|
357,400
|
|
|
7/14/2022
|
+0.40 / +1.53%
|
26.00
|
26.80
|
26.00
|
26.50
|
26.37
|
10.90
|
158,900
|
|
|
7/13/2022
|
-0.50 / -1.88%
|
26.95
|
27.00
|
26.10
|
26.10
|
26.69
|
10.74
|
310,800
|
|
|
7/12/2022
|
+1.70 / +6.83%
|
24.60
|
26.60
|
24.60
|
26.60
|
26.04
|
10.94
|
913,500
|
|
|
7/11/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.40
|
24.90
|
24.74
|
10.24
|
157,100
|
|
|
7/8/2022
|
+1.00 / +4.17%
|
24.10
|
25.10
|
24.10
|
25.00
|
24.87
|
10.28
|
282,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
23.60
|
24.05
|
23.60
|
24.00
|
23.82
|
9.87
|
146,500
|
|
|
7/6/2022
|
-0.60 / -2.44%
|
24.05
|
24.55
|
24.00
|
24.00
|
24.24
|
9.87
|
164,300
|
|
|
7/5/2022
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.10
|
24.60
|
24.55
|
10.12
|
162,600
|
|
|
7/4/2022
|
-0.45 / -1.77%
|
25.50
|
25.50
|
24.70
|
25.00
|
25.05
|
10.28
|
192,700
|
|
|
7/1/2022
|
+0.30 / +1.19%
|
24.60
|
25.80
|
24.00
|
25.45
|
24.55
|
10.47
|
379,000
|
|
|
6/30/2022
|
-0.05 / -0.20%
|
25.15
|
25.50
|
24.75
|
25.15
|
25.25
|
10.34
|
437,300
|
|
|
6/29/2022
|
+1.20 / +5.00%
|
24.00
|
25.50
|
24.00
|
25.20
|
25.06
|
10.36
|
424,900
|
|
|
6/28/2022
|
+0.55 / +2.35%
|
23.70
|
24.60
|
23.45
|
24.00
|
24.12
|
9.87
|
568,800
|
|
|
6/27/2022
|
+0.35 / +1.52%
|
23.50
|
23.65
|
22.75
|
23.45
|
23.26
|
9.65
|
239,300
|
|
|