|
Closing price on 10/28/2024
|
|
| Open |
21.45 |
| High |
21.55 |
| Low |
21.00 |
| Volume |
1,090,400 |
| Split-adjusted Price |
21.05 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2024
|
-0.35 / -1.64%
|
21.45
|
21.55
|
21.00
|
21.05
|
21.24
|
21.05
|
1,090,400
|
|
|
10/25/2024
|
+0.15 / +0.71%
|
21.25
|
21.70
|
21.10
|
21.40
|
21.48
|
21.40
|
1,683,400
|
|
|
10/24/2024
|
-0.35 / -1.62%
|
21.50
|
21.65
|
21.25
|
21.25
|
21.47
|
21.25
|
1,194,100
|
|
|
10/23/2024
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.10
|
21.60
|
21.44
|
21.60
|
1,098,200
|
|
|
10/22/2024
|
-0.10 / -0.46%
|
21.50
|
21.75
|
20.85
|
21.50
|
21.27
|
21.50
|
2,934,000
|
|
|
10/21/2024
|
-0.65 / -2.92%
|
22.15
|
22.35
|
21.60
|
21.60
|
21.88
|
21.60
|
2,884,900
|
|
|
10/18/2024
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.15
|
22.25
|
22.29
|
22.25
|
1,758,400
|
|
|
10/17/2024
|
+0.65 / +2.98%
|
21.80
|
22.55
|
21.50
|
22.45
|
22.08
|
22.45
|
8,142,400
|
|
|
10/16/2024
|
-0.05 / -0.23%
|
21.65
|
21.95
|
21.60
|
21.80
|
21.79
|
21.80
|
1,225,200
|
|
|
10/15/2024
|
+0.20 / +0.92%
|
21.80
|
22.15
|
21.45
|
21.85
|
21.82
|
21.85
|
4,309,200
|
|
|
10/14/2024
|
-0.35 / -1.59%
|
22.05
|
22.15
|
21.65
|
21.65
|
21.78
|
21.65
|
2,716,700
|
|
|
10/11/2024
|
+0.40 / +1.85%
|
21.80
|
22.40
|
21.70
|
22.00
|
22.10
|
22.00
|
5,029,200
|
|
|
10/10/2024
|
+0.65 / +3.10%
|
21.05
|
21.75
|
20.90
|
21.60
|
21.40
|
21.60
|
11,515,700
|
|
|
10/9/2024
|
-0.35 / -1.64%
|
21.20
|
21.30
|
20.80
|
20.95
|
20.97
|
20.95
|
1,924,400
|
|
|
10/8/2024
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.95
|
21.30
|
21.09
|
21.30
|
2,597,000
|
|
|
10/7/2024
|
+0.35 / +1.69%
|
20.70
|
21.15
|
20.70
|
21.00
|
20.94
|
21.00
|
1,811,100
|
|
|
10/4/2024
|
+0.10 / +0.49%
|
20.70
|
20.85
|
20.60
|
20.65
|
20.74
|
20.65
|
2,012,000
|
|
|
10/3/2024
|
-0.95 / -4.42%
|
21.55
|
21.65
|
20.50
|
20.55
|
20.97
|
20.55
|
4,532,700
|
|
|
10/2/2024
|
+0.20 / +0.89%
|
22.45
|
23.00
|
22.40
|
22.70
|
22.77
|
21.50
|
4,788,600
|
|
|
10/1/2024
|
+0.25 / +1.12%
|
22.50
|
22.75
|
22.40
|
22.50
|
22.58
|
21.31
|
4,384,900
|
|
|
9/30/2024
|
+0.30 / +1.37%
|
22.10
|
22.30
|
22.10
|
22.25
|
22.19
|
21.07
|
2,833,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
22.15
|
22.25
|
21.90
|
21.95
|
22.06
|
20.79
|
2,986,000
|
|
|
9/26/2024
|
+0.05 / +0.23%
|
21.90
|
22.05
|
21.80
|
21.95
|
21.91
|
20.79
|
3,586,100
|
|
|
9/25/2024
|
+0.15 / +0.69%
|
22.00
|
22.10
|
21.75
|
21.90
|
21.93
|
20.74
|
2,981,800
|
|
|
9/24/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.55
|
21.75
|
21.71
|
20.60
|
1,720,000
|
|
|
9/23/2024
|
+0.70 / +3.33%
|
21.55
|
22.10
|
21.50
|
21.70
|
21.78
|
20.55
|
4,397,700
|
|
|
9/20/2024
|
-0.30 / -1.41%
|
21.50
|
21.55
|
20.90
|
21.00
|
21.19
|
19.89
|
3,106,900
|
|
|
9/19/2024
|
+0.25 / +1.19%
|
21.25
|
21.40
|
21.10
|
21.30
|
21.22
|
20.17
|
1,672,600
|
|
|
9/18/2024
|
+0.35 / +1.69%
|
20.80
|
21.40
|
20.75
|
21.05
|
21.20
|
19.94
|
3,147,300
|
|
|
9/17/2024
|
+0.05 / +0.24%
|
20.65
|
20.80
|
20.20
|
20.70
|
20.49
|
19.61
|
2,338,000
|
|
|
|