|
Closing price on 3/8/2023
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
116,400 |
| Split-adjusted Price |
7.30 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.59
|
7.30
|
116,400
|
|
|
3/7/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.76
|
7.25
|
50,000
|
|
|
3/6/2023
|
+0.20 / +1.21%
|
17.15
|
17.20
|
16.50
|
16.70
|
17.01
|
7.25
|
168,100
|
|
|
3/3/2023
|
-0.15 / -0.90%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.67
|
7.17
|
164,500
|
|
|
3/2/2023
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.50
|
16.65
|
16.62
|
7.23
|
78,300
|
|
|
3/1/2023
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.38
|
7.17
|
150,300
|
|
|
2/28/2023
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.25
|
16.30
|
16.35
|
7.08
|
80,600
|
|
|
2/27/2023
|
-0.30 / -1.81%
|
16.55
|
16.55
|
16.10
|
16.30
|
16.33
|
7.08
|
149,700
|
|
|
2/24/2023
|
-0.15 / -0.90%
|
17.00
|
17.00
|
16.55
|
16.60
|
16.68
|
7.21
|
83,800
|
|
|
2/23/2023
|
-0.45 / -2.62%
|
16.95
|
17.20
|
16.30
|
16.75
|
16.68
|
7.27
|
255,800
|
|
|
2/22/2023
|
-0.50 / -2.82%
|
17.45
|
17.60
|
17.10
|
17.20
|
17.31
|
7.47
|
289,800
|
|
|
2/21/2023
|
-0.20 / -1.12%
|
17.95
|
18.00
|
17.60
|
17.70
|
17.83
|
7.69
|
363,700
|
|
|
2/20/2023
|
+1.00 / +5.92%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.63
|
7.77
|
496,000
|
|
|
2/17/2023
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.75
|
16.90
|
17.04
|
7.34
|
123,600
|
|
|
2/16/2023
|
+0.50 / +3.03%
|
16.55
|
17.00
|
16.55
|
17.00
|
16.75
|
7.38
|
119,100
|
|
|
2/15/2023
|
+0.20 / +1.23%
|
16.15
|
16.70
|
16.15
|
16.50
|
16.54
|
7.17
|
88,300
|
|
|
2/14/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.37
|
7.08
|
72,900
|
|
|
2/13/2023
|
-0.65 / -3.83%
|
16.65
|
16.85
|
16.20
|
16.30
|
16.40
|
7.08
|
284,000
|
|
|
2/10/2023
|
+0.10 / +0.59%
|
16.80
|
16.95
|
16.65
|
16.95
|
16.74
|
7.36
|
145,300
|
|
|
2/9/2023
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.80
|
16.85
|
16.88
|
7.32
|
69,700
|
|
|
2/8/2023
|
+0.15 / +0.90%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.92
|
7.30
|
293,900
|
|
|
2/7/2023
|
-0.65 / -3.76%
|
17.50
|
17.50
|
16.65
|
16.65
|
16.99
|
7.23
|
199,400
|
|
|
2/6/2023
|
+0.05 / +0.29%
|
17.25
|
17.80
|
17.15
|
17.30
|
17.39
|
7.51
|
157,400
|
|
|
2/3/2023
|
+0.15 / +0.88%
|
17.10
|
17.45
|
17.10
|
17.25
|
17.34
|
7.49
|
311,900
|
|
|
2/2/2023
|
-0.10 / -0.58%
|
17.25
|
17.35
|
16.85
|
17.10
|
17.07
|
7.43
|
641,400
|
|
|
2/1/2023
|
-1.25 / -6.78%
|
18.55
|
18.55
|
17.20
|
17.20
|
17.82
|
7.47
|
985,100
|
|
|
1/31/2023
|
+0.35 / +1.93%
|
18.10
|
18.45
|
17.80
|
18.45
|
18.10
|
8.01
|
433,400
|
|
|
1/30/2023
|
+0.05 / +0.28%
|
18.10
|
18.50
|
17.80
|
18.10
|
18.20
|
7.86
|
1,074,700
|
|
|
1/27/2023
|
+0.05 / +0.28%
|
17.95
|
18.25
|
17.55
|
18.05
|
18.00
|
7.84
|
573,500
|
|
|
1/19/2023
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.89
|
7.82
|
383,800
|
|
|