|
|
Closing price on 9/3/2025
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.45 |
| Volume |
1,349,300 |
| Split-adjusted Price |
20.00 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
+0.60 / +3.09%
|
19.50
|
20.00
|
19.45
|
20.00
|
19.85
|
20.00
|
1,349,300
|
|
|
8/29/2025
|
+0.05 / +0.26%
|
19.45
|
20.05
|
19.35
|
19.40
|
19.69
|
19.40
|
1,885,700
|
|
|
8/28/2025
|
-0.15 / -0.77%
|
19.50
|
19.60
|
19.20
|
19.35
|
19.38
|
19.35
|
844,400
|
|
|
8/27/2025
|
+0.10 / +0.52%
|
19.60
|
19.90
|
19.30
|
19.50
|
19.62
|
19.50
|
1,546,200
|
|
|
8/26/2025
|
+0.75 / +4.02%
|
18.40
|
19.40
|
18.40
|
19.40
|
18.97
|
19.40
|
1,530,900
|
|
|
8/25/2025
|
-0.60 / -3.12%
|
19.30
|
19.60
|
18.55
|
18.65
|
18.90
|
18.65
|
2,348,500
|
|
|
8/22/2025
|
-1.25 / -6.10%
|
20.00
|
20.35
|
19.10
|
19.25
|
19.56
|
19.25
|
4,305,600
|
|
|
8/21/2025
|
-0.75 / -3.53%
|
21.25
|
21.40
|
20.50
|
20.50
|
20.82
|
20.50
|
2,597,400
|
|
|
8/20/2025
|
-0.65 / -2.97%
|
22.20
|
22.25
|
20.65
|
21.25
|
21.31
|
21.25
|
3,412,900
|
|
|
8/19/2025
|
+0.50 / +2.34%
|
21.70
|
22.40
|
21.35
|
21.90
|
22.00
|
21.90
|
5,577,700
|
|
|
8/18/2025
|
+0.10 / +0.47%
|
21.30
|
21.60
|
20.70
|
21.40
|
21.05
|
21.40
|
3,198,600
|
|
|
8/15/2025
|
-0.85 / -3.84%
|
22.10
|
22.50
|
20.95
|
21.30
|
21.54
|
21.30
|
3,930,100
|
|
|
8/14/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
22.15
|
22.14
|
22.15
|
3,477,900
|
|
|
8/13/2025
|
+1.05 / +4.98%
|
21.90
|
22.35
|
21.55
|
22.15
|
21.95
|
22.15
|
7,217,200
|
|
|
8/12/2025
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.60
|
21.10
|
20.97
|
21.10
|
2,733,900
|
|
|
8/11/2025
|
+0.30 / +1.43%
|
21.00
|
21.95
|
21.00
|
21.30
|
21.50
|
21.30
|
3,662,200
|
|
|
8/8/2025
|
+0.60 / +2.94%
|
20.60
|
21.20
|
19.90
|
21.00
|
20.56
|
21.00
|
5,333,100
|
|
|
8/7/2025
|
+0.30 / +1.49%
|
20.45
|
20.60
|
20.15
|
20.40
|
20.32
|
20.40
|
3,169,800
|
|
|
8/6/2025
|
+0.15 / +0.75%
|
20.10
|
20.10
|
19.70
|
20.10
|
19.92
|
20.10
|
1,945,700
|
|
|
8/5/2025
|
+0.45 / +2.31%
|
19.65
|
20.60
|
19.45
|
19.95
|
19.98
|
19.95
|
5,626,700
|
|
|
8/4/2025
|
-0.10 / -0.51%
|
19.45
|
19.90
|
19.35
|
19.50
|
19.51
|
19.50
|
1,959,700
|
|
|
8/1/2025
|
+0.05 / +0.26%
|
19.50
|
19.80
|
19.30
|
19.60
|
19.57
|
19.60
|
2,184,500
|
|
|
7/31/2025
|
-0.15 / -0.76%
|
19.95
|
19.95
|
18.90
|
19.55
|
19.31
|
19.55
|
3,026,400
|
|
|
7/30/2025
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.10
|
19.70
|
19.60
|
19.70
|
3,370,400
|
|
|
7/29/2025
|
-1.50 / -6.98%
|
21.50
|
21.55
|
20.00
|
20.00
|
20.61
|
20.00
|
8,435,100
|
|
|
7/28/2025
|
+0.55 / +2.63%
|
21.30
|
22.00
|
21.05
|
21.50
|
21.57
|
21.50
|
4,595,100
|
|
|
7/25/2025
|
+0.15 / +0.72%
|
20.85
|
21.00
|
20.50
|
20.95
|
20.81
|
20.95
|
3,312,500
|
|
|
7/24/2025
|
-0.30 / -1.42%
|
21.35
|
21.50
|
20.65
|
20.80
|
20.96
|
20.80
|
2,694,100
|
|
|
7/23/2025
|
+0.30 / +1.44%
|
21.00
|
21.10
|
20.60
|
21.10
|
20.87
|
21.10
|
4,404,200
|
|
|
7/22/2025
|
+0.35 / +1.71%
|
20.25
|
20.90
|
20.05
|
20.80
|
20.55
|
20.80
|
3,470,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|