|
|
Closing price on 8/10/2023
|
|
| Open |
26.50 |
| High |
27.10 |
| Low |
26.30 |
| Volume |
1,260,900 |
| Split-adjusted Price |
11.44 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
-0.20 / -0.75%
|
26.50
|
27.10
|
26.30
|
26.35
|
26.63
|
11.44
|
1,260,900
|
|
|
8/9/2023
|
-0.60 / -2.21%
|
27.25
|
27.25
|
26.20
|
26.55
|
26.82
|
11.53
|
1,069,900
|
|
|
8/8/2023
|
+0.90 / +3.43%
|
26.30
|
27.25
|
26.10
|
27.15
|
26.64
|
11.79
|
1,938,800
|
|
|
8/7/2023
|
-0.05 / -0.19%
|
26.80
|
26.80
|
26.15
|
26.25
|
26.44
|
11.40
|
1,244,200
|
|
|
8/4/2023
|
+0.25 / +0.96%
|
26.50
|
26.50
|
26.05
|
26.30
|
26.30
|
11.42
|
1,137,600
|
|
|
8/3/2023
|
+0.35 / +1.36%
|
25.70
|
26.60
|
25.55
|
26.05
|
26.18
|
11.31
|
1,397,300
|
|
|
8/2/2023
|
-0.05 / -0.19%
|
25.60
|
25.95
|
25.60
|
25.70
|
25.73
|
11.16
|
781,000
|
|
|
8/1/2023
|
-0.50 / -1.90%
|
26.30
|
26.30
|
25.75
|
25.75
|
25.93
|
11.18
|
1,445,400
|
|
|
7/31/2023
|
-0.40 / -1.50%
|
26.65
|
26.65
|
25.95
|
26.25
|
26.12
|
11.40
|
1,261,000
|
|
|
7/28/2023
|
-0.05 / -0.19%
|
26.55
|
27.25
|
26.10
|
26.65
|
26.75
|
11.57
|
1,621,200
|
|
|
7/27/2023
|
+0.60 / +2.30%
|
26.10
|
26.80
|
25.85
|
26.70
|
26.40
|
11.59
|
2,012,000
|
|
|
7/26/2023
|
-0.10 / -0.38%
|
26.25
|
26.30
|
25.85
|
26.10
|
26.00
|
11.33
|
1,344,100
|
|
|
7/25/2023
|
-0.50 / -1.87%
|
26.50
|
26.80
|
26.05
|
26.20
|
26.38
|
11.38
|
1,140,500
|
|
|
7/24/2023
|
+0.50 / +1.91%
|
26.50
|
27.20
|
26.20
|
26.70
|
26.65
|
11.59
|
1,569,600
|
|
|
7/21/2023
|
+0.55 / +2.14%
|
26.00
|
26.50
|
25.65
|
26.20
|
26.18
|
11.38
|
1,352,100
|
|
|
7/20/2023
|
-0.10 / -0.39%
|
25.75
|
25.95
|
25.45
|
25.65
|
25.64
|
11.14
|
823,300
|
|
|
7/19/2023
|
-0.45 / -1.72%
|
26.40
|
26.60
|
25.75
|
25.75
|
25.96
|
11.18
|
942,300
|
|
|
7/18/2023
|
+0.25 / +0.96%
|
25.70
|
26.95
|
25.70
|
26.20
|
26.04
|
11.38
|
1,192,600
|
|
|
7/17/2023
|
0.00 / 0.00%
|
26.15
|
26.55
|
25.65
|
25.95
|
26.21
|
11.27
|
1,247,500
|
|
|
7/14/2023
|
-0.25 / -0.95%
|
26.20
|
26.40
|
25.60
|
25.95
|
25.92
|
11.27
|
1,047,700
|
|
|
7/13/2023
|
+0.35 / +1.35%
|
26.00
|
26.70
|
25.45
|
26.20
|
26.17
|
11.38
|
1,839,800
|
|
|
7/12/2023
|
+0.45 / +1.77%
|
25.40
|
26.40
|
25.10
|
25.85
|
25.71
|
11.23
|
1,534,100
|
|
|
7/11/2023
|
-0.35 / -1.36%
|
25.75
|
25.85
|
25.25
|
25.40
|
25.53
|
11.03
|
828,200
|
|
|
7/10/2023
|
+1.65 / +6.85%
|
24.25
|
25.75
|
24.25
|
25.75
|
25.36
|
11.18
|
3,083,300
|
|
|
7/7/2023
|
+0.50 / +2.12%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.85
|
10.47
|
614,700
|
|
|
7/6/2023
|
-0.50 / -2.07%
|
24.10
|
24.15
|
23.40
|
23.60
|
23.75
|
10.25
|
1,028,300
|
|
|
7/5/2023
|
-0.40 / -1.63%
|
24.65
|
24.80
|
24.10
|
24.10
|
24.49
|
10.47
|
959,500
|
|
|
7/4/2023
|
+0.55 / +2.30%
|
24.00
|
24.55
|
23.60
|
24.50
|
24.10
|
10.64
|
696,800
|
|
|
7/3/2023
|
+0.20 / +0.84%
|
23.75
|
24.00
|
23.75
|
23.95
|
23.88
|
10.40
|
313,000
|
|
|
6/30/2023
|
+0.25 / +1.06%
|
23.50
|
24.00
|
23.40
|
23.75
|
23.62
|
10.31
|
822,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|