|
|
Closing price on 4/28/2025
|
|
| Open |
14.55 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
1,029,400 |
| Split-adjusted Price |
14.50 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.40
|
14.50
|
14.52
|
14.50
|
1,029,400
|
|
|
4/25/2025
|
-0.25 / -1.69%
|
14.80
|
14.90
|
14.50
|
14.55
|
14.64
|
14.55
|
1,285,000
|
|
|
4/24/2025
|
+0.60 / +4.23%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.62
|
14.80
|
3,554,900
|
|
|
4/23/2025
|
+0.60 / +4.41%
|
13.95
|
14.50
|
13.75
|
14.20
|
14.10
|
14.20
|
1,922,100
|
|
|
4/22/2025
|
-0.55 / -3.89%
|
14.05
|
14.15
|
13.20
|
13.60
|
13.42
|
13.60
|
3,692,700
|
|
|
4/21/2025
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.90
|
14.15
|
14.11
|
14.15
|
1,933,300
|
|
|
4/18/2025
|
-0.05 / -0.35%
|
14.50
|
14.65
|
14.25
|
14.25
|
14.45
|
14.25
|
1,918,300
|
|
|
4/17/2025
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.10
|
14.30
|
14.29
|
14.30
|
1,645,300
|
|
|
4/16/2025
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
14.15
|
14.25
|
5,128,600
|
|
|
4/15/2025
|
-0.70 / -4.98%
|
13.85
|
14.20
|
13.35
|
13.35
|
13.68
|
13.35
|
2,084,900
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.75
|
14.05
|
14.03
|
14.05
|
1,947,300
|
|
|
4/11/2025
|
+0.90 / +6.84%
|
13.70
|
14.05
|
13.10
|
14.05
|
13.57
|
14.05
|
3,987,000
|
|
|
4/10/2025
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
242,400
|
|
|
4/9/2025
|
-0.90 / -6.82%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.35
|
12.30
|
4,664,200
|
|
|
4/8/2025
|
-0.95 / -6.71%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.24
|
13.20
|
1,109,300
|
|
|
4/4/2025
|
-1.05 / -6.91%
|
14.15
|
14.40
|
14.15
|
14.15
|
14.16
|
14.15
|
3,405,700
|
|
|
4/3/2025
|
-1.10 / -6.75%
|
15.30
|
15.80
|
15.20
|
15.20
|
15.26
|
15.20
|
2,769,900
|
|
|
4/2/2025
|
-0.20 / -1.21%
|
16.45
|
16.60
|
16.25
|
16.30
|
16.41
|
16.30
|
1,449,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.49
|
16.50
|
584,900
|
|
|
3/31/2025
|
-0.05 / -0.30%
|
16.45
|
16.75
|
16.35
|
16.50
|
16.54
|
16.50
|
938,200
|
|
|
3/28/2025
|
-0.15 / -0.90%
|
16.75
|
16.90
|
16.45
|
16.55
|
16.67
|
16.55
|
1,442,400
|
|
|
3/27/2025
|
+0.25 / +1.52%
|
16.45
|
16.85
|
16.40
|
16.70
|
16.65
|
16.70
|
1,167,800
|
|
|
3/26/2025
|
0.00 / 0.00%
|
16.45
|
16.75
|
16.45
|
16.45
|
16.62
|
16.45
|
1,192,000
|
|
|
3/25/2025
|
+0.30 / +1.86%
|
16.15
|
16.65
|
16.10
|
16.45
|
16.41
|
16.45
|
1,435,200
|
|
|
3/24/2025
|
-0.35 / -2.12%
|
16.50
|
16.55
|
15.90
|
16.15
|
16.13
|
16.15
|
2,563,600
|
|
|
3/21/2025
|
-0.25 / -1.49%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.69
|
16.50
|
1,403,500
|
|
|
3/20/2025
|
-0.35 / -2.05%
|
17.10
|
17.25
|
16.65
|
16.75
|
16.88
|
16.75
|
2,222,500
|
|
|
3/19/2025
|
-0.50 / -2.84%
|
17.50
|
17.60
|
17.05
|
17.10
|
17.26
|
17.10
|
2,793,400
|
|
|
3/18/2025
|
-0.35 / -1.95%
|
18.05
|
18.10
|
17.60
|
17.60
|
17.79
|
17.60
|
1,353,200
|
|
|
3/17/2025
|
+0.35 / +1.99%
|
17.65
|
18.05
|
17.65
|
17.95
|
17.81
|
17.95
|
1,952,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|