|
|
Closing price on 9/27/2024
|
|
| Open |
22.15 |
| High |
22.25 |
| Low |
21.90 |
| Volume |
2,986,000 |
| Split-adjusted Price |
20.79 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
0.00 / 0.00%
|
22.15
|
22.25
|
21.90
|
21.95
|
22.06
|
20.79
|
2,986,000
|
|
|
9/26/2024
|
+0.05 / +0.23%
|
21.90
|
22.05
|
21.80
|
21.95
|
21.91
|
20.79
|
3,586,100
|
|
|
9/25/2024
|
+0.15 / +0.69%
|
22.00
|
22.10
|
21.75
|
21.90
|
21.93
|
20.74
|
2,981,800
|
|
|
9/24/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.55
|
21.75
|
21.71
|
20.60
|
1,720,000
|
|
|
9/23/2024
|
+0.70 / +3.33%
|
21.55
|
22.10
|
21.50
|
21.70
|
21.78
|
20.55
|
4,397,700
|
|
|
9/20/2024
|
-0.30 / -1.41%
|
21.50
|
21.55
|
20.90
|
21.00
|
21.19
|
19.89
|
3,106,900
|
|
|
9/19/2024
|
+0.25 / +1.19%
|
21.25
|
21.40
|
21.10
|
21.30
|
21.22
|
20.17
|
1,672,600
|
|
|
9/18/2024
|
+0.35 / +1.69%
|
20.80
|
21.40
|
20.75
|
21.05
|
21.20
|
19.94
|
3,147,300
|
|
|
9/17/2024
|
+0.05 / +0.24%
|
20.65
|
20.80
|
20.20
|
20.70
|
20.49
|
19.61
|
2,338,000
|
|
|
9/16/2024
|
0.00 / 0.00%
|
20.65
|
20.85
|
20.50
|
20.65
|
20.64
|
19.56
|
1,586,100
|
|
|
9/13/2024
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.25
|
20.65
|
20.50
|
19.56
|
2,655,300
|
|
|
9/12/2024
|
-0.10 / -0.48%
|
20.65
|
20.85
|
20.35
|
20.55
|
20.56
|
19.46
|
1,241,400
|
|
|
9/11/2024
|
+0.30 / +1.47%
|
20.10
|
20.65
|
19.70
|
20.65
|
20.09
|
19.56
|
4,013,100
|
|
|
9/10/2024
|
-1.25 / -5.79%
|
21.60
|
21.70
|
20.10
|
20.35
|
20.74
|
19.27
|
6,093,600
|
|
|
9/9/2024
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.40
|
21.60
|
21.57
|
20.46
|
1,375,696
|
|
|
9/6/2024
|
+0.50 / +2.34%
|
21.60
|
22.35
|
21.35
|
21.90
|
21.86
|
20.74
|
4,180,300
|
|
|
9/5/2024
|
0.00 / 0.00%
|
21.40
|
21.95
|
20.90
|
21.40
|
21.38
|
20.27
|
3,477,500
|
|
|
9/4/2024
|
-1.10 / -4.89%
|
22.25
|
22.25
|
21.25
|
21.40
|
21.62
|
20.27
|
5,077,600
|
|
|
8/30/2024
|
-0.30 / -1.32%
|
23.05
|
23.25
|
22.50
|
22.50
|
22.73
|
21.31
|
3,510,900
|
|
|
8/29/2024
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.75
|
22.80
|
22.96
|
21.59
|
3,736,100
|
|
|
8/28/2024
|
-0.55 / -2.30%
|
24.10
|
24.10
|
22.90
|
23.40
|
23.33
|
22.16
|
3,463,900
|
|
|
8/27/2024
|
-0.10 / -0.42%
|
24.05
|
24.10
|
23.50
|
23.95
|
23.81
|
22.68
|
3,198,300
|
|
|
8/26/2024
|
-0.35 / -1.43%
|
24.60
|
24.70
|
24.00
|
24.05
|
24.38
|
22.78
|
2,869,900
|
|
|
8/23/2024
|
+0.05 / +0.21%
|
24.25
|
24.45
|
24.00
|
24.40
|
24.20
|
23.11
|
3,700,300
|
|
|
8/22/2024
|
-0.35 / -1.42%
|
24.75
|
24.75
|
24.30
|
24.35
|
24.41
|
23.06
|
2,862,300
|
|
|
8/21/2024
|
+0.25 / +1.02%
|
24.55
|
24.90
|
24.30
|
24.70
|
24.59
|
23.39
|
5,271,300
|
|
|
8/20/2024
|
+0.45 / +1.88%
|
24.10
|
25.25
|
23.80
|
24.45
|
24.52
|
23.16
|
8,087,500
|
|
|
8/19/2024
|
+0.25 / +1.05%
|
23.95
|
24.40
|
23.80
|
24.00
|
24.05
|
22.73
|
5,097,900
|
|
|
8/16/2024
|
+1.05 / +4.63%
|
22.95
|
24.10
|
22.65
|
23.75
|
23.70
|
22.49
|
6,067,500
|
|
|
8/15/2024
|
-0.65 / -2.78%
|
23.05
|
23.05
|
22.30
|
22.70
|
22.56
|
21.50
|
4,487,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|