|
|
Closing price on 3/12/2026
|
|
| Open |
16.25 |
| High |
16.25 |
| Low |
16.05 |
| Volume |
89,000 |
| Split-adjusted Price |
16.05 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
-0.20 / -1.23%
|
16.25
|
16.25
|
16.05
|
16.05
|
16.20
|
16.05
|
89,000
|
|
|
3/11/2026
|
+0.55 / +3.50%
|
15.35
|
16.35
|
15.35
|
16.25
|
15.92
|
16.25
|
588,600
|
|
|
3/10/2026
|
+0.55 / +3.63%
|
15.90
|
15.90
|
15.15
|
15.70
|
15.47
|
15.70
|
552,400
|
|
|
3/9/2026
|
-1.10 / -6.77%
|
15.20
|
15.70
|
15.15
|
15.15
|
15.17
|
15.15
|
1,101,300
|
|
|
3/6/2026
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.20
|
16.25
|
16.44
|
16.25
|
507,300
|
|
|
3/5/2026
|
-0.15 / -0.89%
|
17.00
|
17.00
|
16.60
|
16.65
|
16.80
|
16.65
|
414,700
|
|
|
3/4/2026
|
-0.15 / -0.88%
|
16.95
|
17.10
|
16.35
|
16.80
|
16.67
|
16.80
|
835,800
|
|
|
3/3/2026
|
+0.45 / +2.73%
|
16.50
|
17.00
|
16.50
|
16.95
|
16.65
|
16.95
|
551,100
|
|
|
3/2/2026
|
-0.50 / -2.94%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.68
|
16.50
|
1,119,900
|
|
|
2/27/2026
|
-0.30 / -1.73%
|
17.20
|
17.25
|
16.95
|
17.00
|
17.06
|
17.00
|
800,000
|
|
|
2/26/2026
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.10
|
17.30
|
17.21
|
17.30
|
410,900
|
|
|
2/25/2026
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.21
|
17.30
|
742,400
|
|
|
2/24/2026
|
+0.05 / +0.29%
|
16.95
|
17.10
|
16.95
|
17.00
|
16.99
|
17.00
|
349,500
|
|
|
2/23/2026
|
+0.05 / +0.30%
|
17.00
|
17.10
|
16.85
|
16.95
|
17.00
|
16.95
|
343,700
|
|
|
2/13/2026
|
-0.10 / -0.59%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.98
|
16.90
|
271,200
|
|
|
2/12/2026
|
+0.10 / +0.59%
|
16.95
|
17.20
|
16.80
|
17.00
|
16.94
|
17.00
|
341,200
|
|
|
2/11/2026
|
+0.40 / +2.42%
|
16.55
|
17.25
|
16.50
|
16.90
|
16.99
|
16.90
|
773,000
|
|
|
2/10/2026
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.57
|
16.50
|
449,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
16.60
|
16.85
|
16.45
|
16.70
|
16.59
|
16.70
|
393,300
|
|
|
2/6/2026
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.78
|
16.70
|
837,700
|
|
|
2/5/2026
|
-0.25 / -1.45%
|
17.35
|
17.45
|
17.00
|
17.00
|
17.19
|
17.00
|
511,700
|
|
|
2/4/2026
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.95
|
17.25
|
17.09
|
17.25
|
743,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.07
|
17.00
|
817,300
|
|
|
2/2/2026
|
-0.05 / -0.29%
|
17.00
|
17.20
|
16.75
|
17.00
|
17.01
|
17.00
|
579,600
|
|
|
1/30/2026
|
0.00 / 0.00%
|
17.05
|
17.30
|
17.00
|
17.05
|
17.14
|
17.05
|
591,000
|
|
|
1/29/2026
|
-0.30 / -1.73%
|
17.45
|
17.45
|
16.90
|
17.05
|
17.08
|
17.05
|
523,800
|
|
|
1/28/2026
|
+0.30 / +1.76%
|
17.10
|
17.65
|
16.30
|
17.35
|
16.96
|
17.35
|
1,539,400
|
|
|
1/27/2026
|
+0.05 / +0.29%
|
17.15
|
17.25
|
16.95
|
17.05
|
17.06
|
17.05
|
699,200
|
|
|
1/26/2026
|
-0.80 / -4.49%
|
17.95
|
17.95
|
17.00
|
17.00
|
17.26
|
17.00
|
1,538,300
|
|
|
1/23/2026
|
-0.70 / -3.78%
|
18.50
|
18.55
|
17.70
|
17.80
|
18.01
|
17.80
|
835,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:19:59 AM
|
|
|
|
|