|
|
Closing price on 4/9/2026
|
|
| Open |
16.15 |
| High |
16.75 |
| Low |
16.15 |
| Volume |
623,700 |
| Split-adjusted Price |
16.30 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
0.00 / 0.00%
|
16.15
|
16.75
|
16.15
|
16.30
|
16.49
|
16.30
|
623,700
|
|
|
4/8/2026
|
+0.50 / +3.16%
|
16.30
|
16.40
|
15.95
|
16.30
|
16.24
|
16.30
|
713,000
|
|
|
4/7/2026
|
+0.25 / +1.61%
|
15.45
|
15.80
|
15.45
|
15.80
|
15.63
|
15.80
|
243,400
|
|
|
4/6/2026
|
-0.45 / -2.81%
|
15.75
|
16.00
|
15.55
|
15.55
|
15.77
|
15.55
|
258,200
|
|
|
4/3/2026
|
-0.25 / -1.54%
|
16.20
|
16.30
|
15.70
|
16.00
|
16.00
|
16.00
|
551,900
|
|
|
4/2/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.95
|
16.25
|
16.09
|
16.25
|
396,100
|
|
|
4/1/2026
|
+0.05 / +0.31%
|
16.50
|
16.65
|
16.20
|
16.25
|
16.36
|
16.25
|
857,000
|
|
|
3/31/2026
|
+0.05 / +0.31%
|
16.05
|
16.35
|
16.00
|
16.20
|
16.19
|
16.20
|
605,700
|
|
|
3/30/2026
|
-0.15 / -0.92%
|
16.00
|
16.35
|
16.00
|
16.15
|
16.19
|
16.15
|
469,000
|
|
|
3/27/2026
|
+0.40 / +2.52%
|
15.75
|
16.45
|
15.75
|
16.30
|
16.15
|
16.30
|
1,166,400
|
|
|
3/26/2026
|
-0.20 / -1.24%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.00
|
15.90
|
504,900
|
|
|
3/25/2026
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.80
|
16.10
|
16.13
|
16.10
|
617,200
|
|
|
3/24/2026
|
+0.75 / +4.92%
|
15.75
|
16.05
|
15.30
|
16.00
|
15.84
|
16.00
|
877,700
|
|
|
3/23/2026
|
-0.40 / -2.56%
|
15.20
|
15.55
|
14.95
|
15.25
|
15.28
|
15.25
|
752,200
|
|
|
3/20/2026
|
-0.25 / -1.57%
|
15.75
|
15.90
|
15.55
|
15.65
|
15.68
|
15.65
|
264,200
|
|
|
3/19/2026
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.75
|
15.90
|
458,000
|
|
|
3/18/2026
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.79
|
15.70
|
370,400
|
|
|
3/17/2026
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.16
|
16.00
|
301,300
|
|
|
3/16/2026
|
+0.10 / +0.63%
|
16.15
|
16.40
|
16.00
|
16.10
|
16.15
|
16.10
|
353,100
|
|
|
3/13/2026
|
+0.05 / +0.31%
|
15.75
|
16.25
|
15.75
|
16.00
|
16.02
|
16.00
|
524,600
|
|
|
3/12/2026
|
-0.30 / -1.85%
|
16.25
|
16.25
|
15.70
|
15.95
|
16.01
|
15.95
|
445,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|