|
Closing price on 5/5/2022
|
|
| Open |
30.75 |
| High |
31.20 |
| Low |
30.10 |
| Volume |
250,900 |
| Split-adjusted Price |
12.06 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.05 / -0.16%
|
30.75
|
31.20
|
30.10
|
30.60
|
30.76
|
12.06
|
250,900
|
|
|
5/4/2022
|
-0.85 / -2.70%
|
31.50
|
31.50
|
30.60
|
30.65
|
30.88
|
12.08
|
254,700
|
|
|
4/29/2022
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.75
|
31.50
|
31.21
|
12.42
|
263,900
|
|
|
4/28/2022
|
-0.20 / -0.65%
|
31.00
|
31.20
|
30.60
|
30.80
|
30.89
|
12.14
|
314,500
|
|
|
4/27/2022
|
+0.10 / +0.32%
|
30.95
|
31.20
|
30.10
|
31.00
|
30.84
|
12.22
|
198,800
|
|
|
4/26/2022
|
+0.90 / +3.00%
|
30.00
|
30.95
|
29.00
|
30.90
|
30.28
|
12.18
|
419,900
|
|
|
4/25/2022
|
-1.40 / -4.46%
|
32.00
|
32.00
|
29.35
|
30.00
|
30.80
|
11.82
|
399,400
|
|
|
4/22/2022
|
-0.55 / -1.72%
|
32.75
|
32.75
|
30.50
|
31.40
|
31.39
|
12.38
|
331,100
|
|
|
4/21/2022
|
+0.85 / +2.73%
|
30.70
|
32.60
|
30.50
|
31.95
|
31.50
|
12.59
|
612,900
|
|
|
4/20/2022
|
0.00 / 0.00%
|
30.30
|
31.40
|
30.30
|
31.10
|
31.06
|
12.26
|
379,000
|
|
|
4/19/2022
|
-1.35 / -4.16%
|
32.50
|
32.80
|
31.10
|
31.10
|
32.03
|
12.26
|
388,300
|
|
|
4/18/2022
|
-1.20 / -3.57%
|
33.20
|
33.20
|
31.90
|
32.45
|
32.48
|
12.79
|
478,300
|
|
|
4/15/2022
|
-0.35 / -1.03%
|
34.00
|
34.45
|
33.50
|
33.65
|
33.69
|
13.26
|
280,100
|
|
|
4/14/2022
|
-0.50 / -1.45%
|
34.90
|
34.90
|
32.10
|
34.00
|
34.12
|
13.40
|
225,400
|
|
|
4/13/2022
|
+1.00 / +2.99%
|
33.50
|
34.60
|
32.90
|
34.50
|
33.42
|
13.60
|
526,100
|
|
|
4/12/2022
|
-1.05 / -3.04%
|
34.65
|
34.90
|
33.50
|
33.50
|
34.00
|
13.20
|
490,600
|
|
|
4/8/2022
|
-1.15 / -3.22%
|
35.50
|
35.70
|
34.55
|
34.55
|
35.15
|
13.62
|
853,600
|
|
|
4/7/2022
|
-0.60 / -1.65%
|
36.30
|
36.50
|
35.70
|
35.70
|
35.92
|
14.07
|
530,500
|
|
|
4/6/2022
|
-0.25 / -0.68%
|
36.25
|
36.65
|
36.15
|
36.30
|
36.43
|
14.31
|
614,500
|
|
|
4/5/2022
|
+0.25 / +0.69%
|
36.30
|
36.90
|
36.20
|
36.55
|
36.54
|
14.41
|
507,100
|
|
|
4/4/2022
|
+0.20 / +0.55%
|
36.00
|
36.55
|
36.00
|
36.30
|
36.35
|
14.31
|
431,500
|
|
|
4/1/2022
|
+0.20 / +0.56%
|
35.85
|
36.10
|
35.50
|
36.10
|
35.78
|
14.23
|
449,200
|
|
|
3/31/2022
|
+0.10 / +0.28%
|
35.80
|
36.15
|
35.80
|
35.90
|
35.94
|
14.15
|
298,700
|
|
|
3/30/2022
|
-0.85 / -2.32%
|
36.50
|
36.65
|
35.80
|
35.80
|
36.16
|
14.11
|
739,100
|
|
|
3/29/2022
|
+0.65 / +1.81%
|
36.05
|
37.20
|
36.05
|
36.65
|
36.44
|
14.45
|
703,700
|
|
|
3/28/2022
|
-0.80 / -2.17%
|
36.55
|
36.75
|
35.85
|
36.00
|
36.18
|
14.19
|
830,000
|
|
|
3/25/2022
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.60
|
36.80
|
36.86
|
14.51
|
792,600
|
|
|
3/24/2022
|
-0.20 / -0.54%
|
36.50
|
37.50
|
36.40
|
36.70
|
36.65
|
14.47
|
643,400
|
|
|
3/23/2022
|
-0.80 / -2.12%
|
37.70
|
37.70
|
36.90
|
36.90
|
37.20
|
14.54
|
721,000
|
|
|
3/22/2022
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.35
|
37.70
|
37.81
|
14.86
|
1,015,300
|
|
|