|
|
Closing price on 9/7/2023
|
|
| Open |
25.30 |
| High |
26.30 |
| Low |
25.30 |
| Volume |
1,594,200 |
| Split-adjusted Price |
10.69 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+0.80 / +3.17%
|
25.30
|
26.30
|
25.30
|
26.00
|
25.88
|
10.69
|
1,594,200
|
|
|
9/6/2023
|
+0.30 / +1.20%
|
24.90
|
25.30
|
24.70
|
25.20
|
24.91
|
10.36
|
683,100
|
|
|
9/5/2023
|
-0.10 / -0.40%
|
25.45
|
25.45
|
24.70
|
24.90
|
24.98
|
10.24
|
650,600
|
|
|
8/31/2023
|
+0.20 / +0.81%
|
24.90
|
25.30
|
24.85
|
25.00
|
25.08
|
10.28
|
878,100
|
|
|
8/30/2023
|
+0.45 / +1.85%
|
24.35
|
24.80
|
24.35
|
24.80
|
24.56
|
10.20
|
568,500
|
|
|
8/29/2023
|
+0.25 / +1.04%
|
24.45
|
24.70
|
24.30
|
24.35
|
24.48
|
10.02
|
702,700
|
|
|
8/28/2023
|
+0.20 / +0.84%
|
23.85
|
24.15
|
23.85
|
24.10
|
24.01
|
9.91
|
420,200
|
|
|
8/25/2023
|
-0.45 / -1.85%
|
24.40
|
24.50
|
23.90
|
23.90
|
24.12
|
9.83
|
499,700
|
|
|
8/24/2023
|
+0.75 / +3.18%
|
23.90
|
24.50
|
23.60
|
24.35
|
24.05
|
10.02
|
428,600
|
|
|
8/23/2023
|
+0.10 / +0.43%
|
23.80
|
24.40
|
23.60
|
23.60
|
23.88
|
9.71
|
315,900
|
|
|
8/22/2023
|
0.00 / 0.00%
|
23.50
|
24.00
|
22.50
|
23.50
|
23.18
|
9.67
|
788,200
|
|
|
8/21/2023
|
-0.95 / -3.89%
|
24.05
|
24.40
|
23.10
|
23.50
|
23.69
|
9.67
|
1,116,600
|
|
|
8/18/2023
|
-1.80 / -6.86%
|
25.90
|
26.25
|
24.45
|
24.45
|
25.08
|
10.06
|
1,946,100
|
|
|
8/17/2023
|
-0.15 / -0.57%
|
26.50
|
27.15
|
26.25
|
26.25
|
26.66
|
10.80
|
1,279,000
|
|
|
8/16/2023
|
-0.15 / -0.56%
|
26.60
|
26.70
|
26.20
|
26.40
|
26.32
|
10.86
|
516,700
|
|
|
8/15/2023
|
+0.20 / +0.76%
|
26.40
|
27.15
|
26.20
|
26.55
|
26.64
|
10.92
|
1,138,700
|
|
|
8/14/2023
|
+0.20 / +0.76%
|
26.25
|
26.75
|
26.20
|
26.35
|
26.48
|
10.84
|
1,123,400
|
|
|
8/11/2023
|
-0.20 / -0.76%
|
26.20
|
26.35
|
25.60
|
26.15
|
25.95
|
10.76
|
1,441,700
|
|
|
8/10/2023
|
-0.20 / -0.75%
|
26.50
|
27.10
|
26.30
|
26.35
|
26.63
|
10.84
|
1,260,900
|
|
|
8/9/2023
|
-0.60 / -2.21%
|
27.25
|
27.25
|
26.20
|
26.55
|
26.82
|
10.92
|
1,069,900
|
|
|
8/8/2023
|
+0.90 / +3.43%
|
26.30
|
27.25
|
26.10
|
27.15
|
26.64
|
11.17
|
1,938,800
|
|
|
8/7/2023
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.15
|
26.25
|
26.44
|
10.80
|
1,244,200
|
|
|
8/4/2023
|
+0.25 / +0.96%
|
26.50
|
26.50
|
26.05
|
26.30
|
26.30
|
10.82
|
1,137,600
|
|
|
8/3/2023
|
+0.35 / +1.36%
|
25.70
|
26.60
|
25.55
|
26.05
|
26.18
|
10.71
|
1,397,300
|
|
|
8/2/2023
|
-0.05 / -0.19%
|
25.60
|
25.95
|
25.60
|
25.70
|
25.73
|
10.57
|
781,000
|
|
|
8/1/2023
|
-0.50 / -1.90%
|
26.30
|
26.30
|
25.75
|
25.75
|
25.93
|
10.59
|
1,445,400
|
|
|
7/31/2023
|
-0.40 / -1.50%
|
26.65
|
26.65
|
25.95
|
26.25
|
26.12
|
10.80
|
1,261,000
|
|
|
7/28/2023
|
-0.05 / -0.19%
|
26.55
|
27.25
|
26.10
|
26.65
|
26.75
|
10.96
|
1,621,200
|
|
|
7/27/2023
|
+0.60 / +2.30%
|
26.10
|
26.80
|
25.85
|
26.70
|
26.40
|
10.98
|
2,012,000
|
|
|
7/26/2023
|
-0.10 / -0.38%
|
26.25
|
26.30
|
25.85
|
26.10
|
26.00
|
10.74
|
1,344,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|