|
|
Closing price on 8/5/2024
|
|
| Open |
24.00 |
| High |
24.55 |
| Low |
23.25 |
| Volume |
2,267,600 |
| Split-adjusted Price |
22.02 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2024
|
+0.35 / +1.26%
|
27.95
|
28.95
|
27.45
|
28.10
|
28.16
|
26.61
|
3,114,100
|
|
|
7/11/2024
|
+1.10 / +4.13%
|
27.65
|
28.30
|
27.00
|
27.75
|
27.81
|
26.28
|
2,218,800
|
|
|
7/10/2024
|
+1.70 / +6.81%
|
24.85
|
26.65
|
24.85
|
26.65
|
26.20
|
25.24
|
3,727,100
|
|
|
7/9/2024
|
+0.30 / +1.22%
|
24.65
|
25.50
|
24.60
|
24.95
|
25.08
|
23.63
|
2,634,500
|
|
|
7/8/2024
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.40
|
24.65
|
24.59
|
23.35
|
1,091,500
|
|
|
7/5/2024
|
+0.70 / +2.94%
|
24.00
|
24.80
|
23.70
|
24.55
|
24.47
|
23.25
|
2,087,600
|
|
|
7/4/2024
|
+1.35 / +6.00%
|
23.95
|
24.05
|
23.55
|
23.85
|
23.85
|
22.59
|
2,289,200
|
|
|
7/3/2024
|
-0.75 / -1.64%
|
45.75
|
45.80
|
44.90
|
44.95
|
45.14
|
21.29
|
1,774,800
|
|
|
7/2/2024
|
-0.30 / -0.65%
|
45.80
|
46.30
|
45.70
|
45.70
|
45.89
|
21.64
|
687,200
|
|
|
7/1/2024
|
+0.60 / +1.32%
|
45.50
|
46.25
|
45.35
|
46.00
|
45.73
|
21.78
|
907,000
|
|
|
6/28/2024
|
-1.30 / -2.78%
|
46.70
|
47.20
|
45.20
|
45.40
|
46.11
|
21.50
|
831,000
|
|
|
6/27/2024
|
-0.10 / -0.21%
|
46.60
|
47.05
|
45.90
|
46.70
|
46.40
|
22.12
|
1,786,900
|
|
|
6/26/2024
|
+0.05 / +0.11%
|
47.00
|
47.30
|
45.80
|
46.80
|
46.68
|
22.16
|
632,000
|
|
|
6/25/2024
|
+1.20 / +2.63%
|
46.10
|
46.95
|
45.40
|
46.75
|
46.32
|
22.14
|
840,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|