|
Closing price on 2/2/2024
|
|
Open |
32.10 |
High |
32.80 |
Low |
31.30 |
Volume |
1,841,200 |
Split-adjusted Price |
30.02 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
-0.25 / -0.78%
|
32.10
|
32.80
|
31.30
|
31.75
|
31.98
|
30.02
|
1,841,200
|
|
2/1/2024
|
+0.60 / +1.91%
|
31.20
|
32.05
|
31.20
|
32.00
|
31.87
|
30.26
|
1,449,200
|
|
1/31/2024
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.20
|
31.40
|
31.57
|
29.69
|
876,100
|
|
1/30/2024
|
+0.05 / +0.16%
|
31.95
|
32.35
|
31.60
|
32.00
|
31.94
|
30.26
|
1,070,200
|
|
1/29/2024
|
+0.35 / +1.11%
|
31.80
|
32.10
|
31.40
|
31.95
|
31.66
|
30.21
|
872,200
|
|
1/26/2024
|
-0.20 / -0.63%
|
31.75
|
31.80
|
31.15
|
31.60
|
31.44
|
29.88
|
1,433,600
|
|
1/25/2024
|
+1.70 / +5.65%
|
32.20
|
32.20
|
31.15
|
31.80
|
31.97
|
30.07
|
2,841,100
|
|
1/24/2024
|
+0.65 / +2.21%
|
29.50
|
30.60
|
29.50
|
30.10
|
30.15
|
28.46
|
1,088,000
|
|
1/23/2024
|
-0.15 / -0.51%
|
29.80
|
29.80
|
29.35
|
29.45
|
29.50
|
27.85
|
400,000
|
|
1/22/2024
|
-0.20 / -0.67%
|
29.95
|
29.95
|
29.15
|
29.60
|
29.59
|
27.99
|
568,400
|
|
1/19/2024
|
+0.35 / +1.19%
|
29.80
|
30.30
|
29.70
|
29.80
|
30.01
|
28.18
|
908,300
|
|
1/18/2024
|
+0.25 / +0.86%
|
29.25
|
29.80
|
29.25
|
29.45
|
29.56
|
27.85
|
587,000
|
|
1/17/2024
|
-0.15 / -0.51%
|
29.35
|
29.45
|
28.70
|
29.20
|
29.24
|
27.61
|
405,300
|
|
1/16/2024
|
+0.55 / +1.91%
|
28.40
|
29.35
|
28.40
|
29.35
|
28.68
|
27.75
|
469,200
|
|
1/15/2024
|
-0.40 / -1.37%
|
29.20
|
29.60
|
28.80
|
28.80
|
29.15
|
27.23
|
452,900
|
|
1/12/2024
|
-0.80 / -2.67%
|
29.30
|
29.85
|
29.15
|
29.20
|
29.40
|
27.61
|
813,200
|
|
1/11/2024
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.20
|
30.00
|
29.66
|
28.37
|
912,500
|
|
1/10/2024
|
+0.15 / +0.50%
|
29.85
|
30.30
|
29.80
|
30.00
|
30.04
|
28.37
|
768,300
|
|
1/9/2024
|
+0.20 / +0.67%
|
29.70
|
30.40
|
29.55
|
29.85
|
30.06
|
28.23
|
953,300
|
|
1/8/2024
|
0.00 / 0.00%
|
29.95
|
29.95
|
29.60
|
29.65
|
29.69
|
28.04
|
686,400
|
|
1/5/2024
|
+0.35 / +1.19%
|
29.30
|
30.75
|
29.15
|
29.65
|
30.04
|
28.04
|
1,122,900
|
|
1/4/2024
|
-0.40 / -1.35%
|
29.35
|
29.85
|
29.30
|
29.30
|
29.56
|
27.71
|
1,062,700
|
|
1/3/2024
|
+0.50 / +1.71%
|
30.20
|
30.20
|
29.50
|
29.70
|
29.81
|
28.09
|
809,700
|
|
1/2/2024
|
+1.90 / +6.96%
|
27.50
|
29.20
|
27.30
|
29.20
|
28.55
|
27.61
|
1,487,700
|
|
12/29/2023
|
-0.40 / -1.44%
|
27.70
|
27.80
|
27.25
|
27.30
|
27.46
|
25.82
|
774,400
|
|
12/28/2023
|
-0.45 / -1.60%
|
28.10
|
28.35
|
27.70
|
27.70
|
28.04
|
26.19
|
461,700
|
|
12/27/2023
|
-0.30 / -1.05%
|
28.50
|
28.95
|
28.15
|
28.15
|
28.45
|
26.62
|
449,900
|
|
12/26/2023
|
0.00 / 0.00%
|
28.45
|
28.75
|
28.35
|
28.45
|
28.55
|
26.90
|
657,800
|
|
12/25/2023
|
0.00 / 0.00%
|
28.45
|
28.60
|
28.20
|
28.45
|
28.43
|
26.90
|
505,800
|
|
12/22/2023
|
+0.85 / +3.08%
|
27.80
|
28.80
|
27.70
|
28.45
|
28.40
|
26.90
|
1,118,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|