|
Closing price on 9/7/2022
|
|
| Open |
26.90 |
| High |
28.25 |
| Low |
26.80 |
| Volume |
1,202,900 |
| Split-adjusted Price |
12.07 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
+0.80 / +2.96%
|
26.90
|
28.25
|
26.80
|
27.80
|
27.80
|
12.07
|
1,202,900
|
|
|
9/6/2022
|
+0.65 / +2.47%
|
26.50
|
27.20
|
26.20
|
27.00
|
26.91
|
11.73
|
518,900
|
|
|
9/5/2022
|
-0.05 / -0.19%
|
26.50
|
26.65
|
26.10
|
26.35
|
26.30
|
11.44
|
162,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
26.15
|
26.50
|
26.10
|
26.40
|
26.27
|
11.46
|
172,000
|
|
|
8/30/2022
|
-0.05 / -0.19%
|
26.50
|
26.80
|
26.05
|
26.40
|
26.35
|
11.46
|
392,300
|
|
|
8/29/2022
|
-0.95 / -3.47%
|
26.55
|
26.80
|
25.80
|
26.45
|
26.30
|
11.49
|
586,900
|
|
|
8/26/2022
|
+0.20 / +0.74%
|
27.20
|
27.75
|
27.10
|
27.40
|
27.48
|
11.90
|
311,100
|
|
|
8/25/2022
|
+0.10 / +0.37%
|
27.05
|
27.40
|
27.00
|
27.20
|
27.17
|
11.81
|
502,200
|
|
|
8/24/2022
|
+0.10 / +0.37%
|
27.20
|
27.40
|
26.95
|
27.10
|
27.08
|
11.77
|
245,600
|
|
|
8/23/2022
|
+0.05 / +0.19%
|
26.50
|
27.40
|
26.50
|
27.00
|
26.67
|
11.73
|
288,000
|
|
|
8/22/2022
|
-1.05 / -3.75%
|
27.35
|
27.80
|
26.85
|
26.95
|
27.24
|
11.70
|
493,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
28.00
|
28.35
|
27.35
|
28.00
|
27.82
|
12.16
|
396,900
|
|
|
8/18/2022
|
-0.40 / -1.41%
|
28.20
|
28.30
|
28.00
|
28.00
|
28.13
|
12.16
|
171,700
|
|
|
8/17/2022
|
+0.20 / +0.71%
|
28.40
|
28.90
|
28.05
|
28.40
|
28.51
|
12.33
|
317,500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
28.20
|
28.65
|
27.95
|
28.20
|
28.18
|
12.25
|
187,500
|
|
|
8/15/2022
|
+0.05 / +0.18%
|
29.00
|
29.00
|
28.15
|
28.20
|
28.53
|
12.25
|
387,500
|
|
|
8/12/2022
|
-0.15 / -0.53%
|
27.90
|
28.35
|
27.80
|
28.15
|
28.01
|
12.22
|
273,900
|
|
|
8/11/2022
|
-0.60 / -2.08%
|
29.10
|
29.10
|
27.90
|
28.30
|
28.60
|
12.29
|
620,700
|
|
|
8/10/2022
|
0.00 / 0.00%
|
28.70
|
29.50
|
28.60
|
28.90
|
28.96
|
12.55
|
281,400
|
|
|
8/9/2022
|
+0.15 / +0.52%
|
28.75
|
29.00
|
28.70
|
28.90
|
28.83
|
12.55
|
251,000
|
|
|
8/8/2022
|
-0.25 / -0.86%
|
29.10
|
29.30
|
28.60
|
28.75
|
28.84
|
12.48
|
437,200
|
|
|
8/5/2022
|
+1.00 / +3.57%
|
28.10
|
29.00
|
28.00
|
29.00
|
28.69
|
12.59
|
644,200
|
|
|
8/4/2022
|
0.00 / 0.00%
|
28.20
|
28.50
|
27.90
|
28.00
|
28.11
|
12.16
|
228,600
|
|
|
8/3/2022
|
+0.05 / +0.18%
|
27.60
|
28.40
|
27.55
|
28.00
|
27.97
|
12.16
|
339,500
|
|
|
8/2/2022
|
-0.05 / -0.18%
|
28.30
|
28.40
|
27.70
|
27.95
|
28.08
|
12.14
|
388,900
|
|
|
8/1/2022
|
0.00 / 0.00%
|
28.00
|
28.90
|
28.00
|
28.00
|
28.39
|
12.16
|
372,600
|
|
|
7/29/2022
|
-0.10 / -0.36%
|
28.40
|
28.40
|
27.95
|
28.00
|
28.21
|
12.16
|
345,100
|
|
|
7/28/2022
|
+1.80 / +6.84%
|
26.90
|
28.10
|
26.30
|
28.10
|
27.46
|
12.20
|
946,000
|
|
|
7/27/2022
|
+0.30 / +1.15%
|
25.90
|
26.30
|
25.80
|
26.30
|
26.04
|
11.42
|
155,900
|
|
|
7/26/2022
|
-0.15 / -0.57%
|
26.00
|
26.40
|
25.80
|
26.00
|
26.10
|
11.29
|
170,200
|
|
|