|
Closing price on 5/2/2024
|
|
Open |
40.75 |
High |
41.40 |
Low |
40.50 |
Volume |
632,300 |
Split-adjusted Price |
18.20 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
-0.15 / -0.37%
|
40.75
|
41.40
|
40.50
|
40.65
|
40.78
|
18.20
|
632,300
|
|
4/26/2024
|
+0.80 / +2.00%
|
39.80
|
41.50
|
39.80
|
40.80
|
40.85
|
18.27
|
693,700
|
|
4/25/2024
|
-0.75 / -1.84%
|
40.45
|
40.80
|
39.90
|
40.00
|
40.29
|
17.91
|
673,000
|
|
4/24/2024
|
+0.85 / +2.13%
|
40.40
|
41.00
|
40.35
|
40.75
|
40.71
|
18.25
|
602,000
|
|
4/23/2024
|
+0.95 / +2.44%
|
39.10
|
40.50
|
38.60
|
39.90
|
39.52
|
17.87
|
1,281,800
|
|
4/22/2024
|
+1.00 / +2.64%
|
38.95
|
39.15
|
38.25
|
38.95
|
38.67
|
17.44
|
443,100
|
|
4/19/2024
|
-0.60 / -1.56%
|
37.80
|
39.50
|
37.30
|
37.95
|
38.47
|
17.00
|
1,092,700
|
|
4/17/2024
|
-2.45 / -5.98%
|
40.85
|
41.00
|
38.55
|
38.55
|
39.90
|
17.26
|
876,400
|
|
4/16/2024
|
+1.15 / +2.89%
|
38.90
|
41.00
|
38.00
|
41.00
|
39.21
|
18.36
|
1,597,700
|
|
4/15/2024
|
-2.95 / -6.89%
|
42.60
|
42.80
|
39.85
|
39.85
|
40.98
|
17.85
|
2,049,600
|
|
4/12/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.45
|
42.80
|
42.67
|
19.17
|
646,800
|
|
4/11/2024
|
-0.50 / -1.15%
|
42.90
|
43.40
|
42.50
|
42.80
|
42.86
|
19.17
|
637,600
|
|
4/10/2024
|
+0.30 / +0.70%
|
43.00
|
44.30
|
42.55
|
43.30
|
43.49
|
19.39
|
1,594,100
|
|
4/9/2024
|
-1.10 / -2.49%
|
44.00
|
44.00
|
41.65
|
43.00
|
42.49
|
19.26
|
1,879,900
|
|
4/8/2024
|
+1.35 / +3.16%
|
43.00
|
44.50
|
42.75
|
44.10
|
43.82
|
19.75
|
1,344,500
|
|
4/5/2024
|
+0.75 / +1.79%
|
42.00
|
43.50
|
41.25
|
42.75
|
42.50
|
19.14
|
1,501,900
|
|
4/4/2024
|
+1.60 / +3.96%
|
40.50
|
42.90
|
40.40
|
42.00
|
41.67
|
18.81
|
1,555,500
|
|
4/3/2024
|
-1.25 / -3.00%
|
41.65
|
41.75
|
40.40
|
40.40
|
41.03
|
18.09
|
1,243,800
|
|
4/2/2024
|
+1.25 / +3.09%
|
41.45
|
42.40
|
41.20
|
41.65
|
41.77
|
18.65
|
1,157,300
|
|
4/1/2024
|
+1.10 / +2.80%
|
39.30
|
41.00
|
38.60
|
40.40
|
40.19
|
18.09
|
988,100
|
|
3/29/2024
|
+0.80 / +2.08%
|
38.40
|
39.30
|
38.40
|
39.30
|
38.74
|
17.60
|
480,400
|
|
3/28/2024
|
+0.55 / +1.45%
|
38.00
|
39.00
|
38.00
|
38.50
|
38.57
|
17.24
|
773,300
|
|
3/27/2024
|
+0.35 / +0.93%
|
37.65
|
38.00
|
37.60
|
37.95
|
37.81
|
17.00
|
591,700
|
|
3/26/2024
|
+1.05 / +2.87%
|
36.60
|
37.90
|
36.60
|
37.60
|
37.35
|
16.84
|
769,700
|
|
3/25/2024
|
-0.75 / -2.01%
|
37.45
|
37.50
|
36.40
|
36.55
|
36.80
|
16.37
|
869,700
|
|
3/22/2024
|
-0.25 / -0.67%
|
37.50
|
37.80
|
37.00
|
37.30
|
37.30
|
16.70
|
786,500
|
|
3/21/2024
|
+0.15 / +0.40%
|
38.00
|
38.00
|
37.40
|
37.55
|
37.72
|
16.82
|
774,800
|
|
3/20/2024
|
+0.15 / +0.40%
|
37.25
|
37.45
|
36.70
|
37.40
|
37.10
|
16.75
|
906,400
|
|
3/19/2024
|
+1.40 / +3.91%
|
36.40
|
37.25
|
35.95
|
37.25
|
36.80
|
16.68
|
1,190,300
|
|
3/18/2024
|
-0.70 / -1.92%
|
36.50
|
37.50
|
34.00
|
35.85
|
35.67
|
16.05
|
1,965,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|