|
Closing price on 3/19/2018
|
|
| Open |
9.60 |
| High |
9.68 |
| Low |
9.50 |
| Volume |
305,910 |
| Split-adjusted Price |
2.61 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
+0.05 / +0.52%
|
9.60
|
9.68
|
9.50
|
9.60
|
9.59
|
2.61
|
305,910
|
|
|
3/16/2018
|
+0.02 / +0.21%
|
9.50
|
9.67
|
9.50
|
9.55
|
9.62
|
2.59
|
337,390
|
|
|
3/15/2018
|
-0.01 / -0.10%
|
9.55
|
9.55
|
9.47
|
9.53
|
9.51
|
2.59
|
61,620
|
|
|
3/14/2018
|
+0.04 / +0.42%
|
9.50
|
9.69
|
9.48
|
9.54
|
9.55
|
2.59
|
233,380
|
|
|
3/13/2018
|
+0.09 / +0.96%
|
9.41
|
9.54
|
9.41
|
9.50
|
9.47
|
2.58
|
160,270
|
|
|
3/12/2018
|
+0.01 / +0.11%
|
9.50
|
9.55
|
9.40
|
9.41
|
9.43
|
2.55
|
217,470
|
|
|
3/9/2018
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.36
|
9.40
|
9.38
|
2.55
|
159,880
|
|
|
3/8/2018
|
+0.02 / +0.21%
|
9.50
|
9.50
|
9.34
|
9.49
|
9.38
|
2.58
|
304,000
|
|
|
3/7/2018
|
+0.07 / +0.74%
|
9.48
|
9.60
|
9.38
|
9.47
|
9.46
|
2.57
|
183,260
|
|
|
3/6/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
2.55
|
140,310
|
|
|
3/5/2018
|
-0.05 / -0.52%
|
9.78
|
9.78
|
9.50
|
9.50
|
9.54
|
2.58
|
121,250
|
|
|
3/2/2018
|
-0.09 / -0.93%
|
9.55
|
9.64
|
9.40
|
9.55
|
9.59
|
2.59
|
75,070
|
|
|
3/1/2018
|
+0.18 / +1.90%
|
9.60
|
9.64
|
9.45
|
9.64
|
9.58
|
2.62
|
154,170
|
|
|
2/28/2018
|
-0.09 / -0.94%
|
9.55
|
9.65
|
9.42
|
9.46
|
9.49
|
2.57
|
132,740
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.55
|
9.65
|
9.50
|
9.55
|
9.57
|
2.59
|
671,360
|
|
|
2/26/2018
|
-0.10 / -1.04%
|
9.69
|
9.70
|
9.55
|
9.55
|
9.65
|
2.59
|
413,580
|
|
|
2/23/2018
|
+0.15 / +1.58%
|
9.39
|
9.65
|
9.38
|
9.65
|
9.55
|
2.62
|
116,500
|
|
|
2/22/2018
|
0.00 / 0.00%
|
9.50
|
9.52
|
9.35
|
9.50
|
9.43
|
2.58
|
163,110
|
|
|
2/21/2018
|
+0.15 / +1.60%
|
9.32
|
9.55
|
9.32
|
9.50
|
9.39
|
2.58
|
659,720
|
|
|
2/13/2018
|
-0.03 / -0.32%
|
9.30
|
9.39
|
9.20
|
9.35
|
9.31
|
2.54
|
219,430
|
|
|
2/12/2018
|
+0.52 / +5.87%
|
8.86
|
9.38
|
8.86
|
9.38
|
9.01
|
2.55
|
515,020
|
|
|
2/9/2018
|
+0.01 / +0.11%
|
8.60
|
9.06
|
8.60
|
8.86
|
8.83
|
2.40
|
384,900
|
|
|
2/8/2018
|
-0.15 / -1.67%
|
9.00
|
9.10
|
8.83
|
8.85
|
8.92
|
2.40
|
166,520
|
|
|
2/7/2018
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.00
|
9.00
|
9.07
|
2.44
|
656,480
|
|
|
2/6/2018
|
-0.26 / -2.81%
|
8.81
|
9.26
|
8.62
|
9.00
|
8.78
|
2.44
|
1,639,770
|
|
|
2/5/2018
|
-0.69 / -6.93%
|
9.85
|
9.87
|
9.26
|
9.26
|
9.60
|
2.51
|
980,890
|
|
|
2/2/2018
|
+0.02 / +0.20%
|
9.85
|
9.95
|
9.82
|
9.95
|
9.87
|
2.70
|
292,290
|
|
|
2/1/2018
|
-0.17 / -1.68%
|
10.00
|
10.10
|
9.93
|
9.93
|
9.98
|
2.69
|
755,900
|
|
|
1/31/2018
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.00
|
10.10
|
10.05
|
2.74
|
304,590
|
|
|
1/30/2018
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.92
|
10.15
|
10.00
|
2.75
|
1,073,090
|
|
|