|
|
Closing price on 5/20/2025
|
|
| Open |
15.00 |
| High |
15.15 |
| Low |
14.90 |
| Volume |
862,200 |
| Split-adjusted Price |
15.00 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.90
|
15.00
|
15.02
|
15.00
|
862,200
|
|
|
5/19/2025
|
-0.20 / -1.32%
|
15.20
|
15.60
|
15.00
|
15.00
|
15.25
|
15.00
|
2,783,900
|
|
|
5/16/2025
|
+0.15 / +1.00%
|
15.05
|
15.30
|
15.05
|
15.20
|
15.17
|
15.20
|
1,895,000
|
|
|
5/15/2025
|
-0.10 / -0.66%
|
15.25
|
15.30
|
14.95
|
15.05
|
15.09
|
15.05
|
1,350,400
|
|
|
5/14/2025
|
-0.15 / -0.98%
|
15.30
|
15.35
|
15.00
|
15.15
|
15.12
|
15.15
|
1,187,100
|
|
|
5/13/2025
|
+0.40 / +2.68%
|
15.15
|
15.35
|
14.95
|
15.30
|
15.17
|
15.30
|
2,062,800
|
|
|
5/12/2025
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.75
|
14.90
|
14.86
|
14.90
|
877,100
|
|
|
5/9/2025
|
-0.40 / -2.60%
|
15.40
|
15.45
|
14.90
|
15.00
|
15.04
|
15.00
|
1,793,000
|
|
|
5/8/2025
|
+0.45 / +3.01%
|
15.00
|
15.65
|
14.80
|
15.40
|
15.24
|
15.40
|
2,769,700
|
|
|
5/7/2025
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.60
|
14.95
|
14.90
|
14.95
|
1,890,300
|
|
|
5/6/2025
|
+0.05 / +0.34%
|
14.70
|
15.15
|
14.70
|
14.75
|
14.87
|
14.75
|
2,338,800
|
|
|
5/5/2025
|
+0.25 / +1.73%
|
14.45
|
14.70
|
14.30
|
14.70
|
14.53
|
14.70
|
1,205,900
|
|
|
4/29/2025
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.35
|
14.45
|
14.47
|
14.45
|
1,054,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,572,900
|
7.40
|
-6.33%
|
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|