|
Closing price on 6/29/2023
|
|
Open |
24.65 |
High |
24.75 |
Low |
23.50 |
Volume |
1,530,100 |
Split-adjusted Price |
10.21 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
-1.15 / -4.67%
|
24.65
|
24.75
|
23.50
|
23.50
|
24.21
|
10.21
|
1,530,100
|
|
6/28/2023
|
-0.55 / -2.18%
|
25.25
|
25.35
|
24.65
|
24.65
|
24.95
|
10.70
|
840,200
|
|
6/27/2023
|
+0.10 / +0.40%
|
25.20
|
25.60
|
24.60
|
25.20
|
25.09
|
10.94
|
711,800
|
|
6/26/2023
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.20
|
25.10
|
24.69
|
10.90
|
1,317,800
|
|
6/23/2023
|
+0.05 / +0.20%
|
25.35
|
25.35
|
24.60
|
25.10
|
24.99
|
10.90
|
1,012,300
|
|
6/22/2023
|
0.00 / 0.00%
|
25.30
|
25.90
|
24.95
|
25.05
|
25.24
|
10.88
|
1,507,900
|
|
6/21/2023
|
+0.25 / +1.01%
|
25.40
|
25.75
|
24.85
|
25.05
|
25.21
|
10.88
|
1,757,300
|
|
6/20/2023
|
+1.60 / +6.90%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.39
|
10.77
|
2,740,200
|
|
6/19/2023
|
+0.20 / +0.87%
|
22.85
|
23.35
|
22.80
|
23.20
|
23.08
|
10.07
|
663,000
|
|
6/16/2023
|
+0.50 / +2.22%
|
22.80
|
23.50
|
22.70
|
23.00
|
23.16
|
9.99
|
1,890,300
|
|
6/15/2023
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.51
|
9.77
|
319,200
|
|
6/14/2023
|
-0.05 / -0.22%
|
22.80
|
23.15
|
22.60
|
22.70
|
22.78
|
9.86
|
505,600
|
|
6/13/2023
|
+0.35 / +1.56%
|
22.50
|
23.20
|
22.40
|
22.75
|
22.77
|
9.88
|
896,900
|
|
6/12/2023
|
-0.05 / -0.22%
|
22.50
|
22.75
|
22.05
|
22.40
|
22.37
|
9.73
|
694,300
|
|
6/9/2023
|
-0.55 / -2.39%
|
23.15
|
23.15
|
22.20
|
22.45
|
22.63
|
9.75
|
917,700
|
|
6/8/2023
|
-0.30 / -1.29%
|
23.80
|
23.80
|
22.90
|
23.00
|
23.26
|
9.99
|
1,596,800
|
|
6/7/2023
|
+0.25 / +1.08%
|
23.20
|
23.60
|
23.00
|
23.30
|
23.24
|
10.12
|
1,505,600
|
|
6/6/2023
|
-0.05 / -0.22%
|
23.00
|
23.25
|
22.70
|
23.05
|
22.96
|
10.01
|
982,300
|
|
6/5/2023
|
-0.05 / -0.22%
|
23.20
|
23.60
|
23.00
|
23.10
|
23.20
|
10.03
|
969,000
|
|
6/2/2023
|
-0.30 / -1.28%
|
23.55
|
23.60
|
23.15
|
23.15
|
23.33
|
10.05
|
792,000
|
|
6/1/2023
|
0.00 / 0.00%
|
23.35
|
23.60
|
23.35
|
23.45
|
23.45
|
10.18
|
937,500
|
|
5/31/2023
|
-0.20 / -0.85%
|
23.75
|
23.75
|
23.30
|
23.45
|
23.47
|
10.18
|
774,100
|
|
5/30/2023
|
-0.05 / -0.21%
|
23.95
|
24.25
|
23.40
|
23.65
|
23.70
|
10.27
|
937,600
|
|
5/29/2023
|
+0.30 / +1.28%
|
23.70
|
23.80
|
23.35
|
23.70
|
23.54
|
10.29
|
861,800
|
|
5/26/2023
|
+0.35 / +1.52%
|
23.25
|
23.55
|
22.90
|
23.40
|
23.15
|
10.16
|
722,000
|
|
5/25/2023
|
+0.05 / +0.22%
|
23.00
|
23.25
|
22.80
|
23.05
|
23.00
|
10.01
|
568,900
|
|
5/24/2023
|
+0.20 / +0.88%
|
22.90
|
23.80
|
22.90
|
23.00
|
23.38
|
9.99
|
1,531,700
|
|
5/23/2023
|
-0.10 / -0.44%
|
23.20
|
23.25
|
22.60
|
22.80
|
22.90
|
9.90
|
652,100
|
|
5/22/2023
|
+0.60 / +2.69%
|
22.30
|
23.15
|
22.30
|
22.90
|
22.75
|
9.94
|
676,000
|
|
5/19/2023
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.10
|
22.30
|
22.37
|
9.68
|
404,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|