|
Closing price on 4/7/2020
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
119,890 |
| Split-adjusted Price |
5.42 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.58
|
5.42
|
119,890
|
|
|
4/6/2020
|
+0.75 / +4.73%
|
16.40
|
16.90
|
16.00
|
16.60
|
16.36
|
5.42
|
337,200
|
|
|
4/3/2020
|
-0.05 / -0.31%
|
15.90
|
16.50
|
15.80
|
15.85
|
16.08
|
5.18
|
256,310
|
|
|
4/1/2020
|
+0.80 / +5.30%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.74
|
5.19
|
159,390
|
|
|
3/31/2020
|
0.00 / 0.00%
|
15.10
|
15.75
|
14.90
|
15.10
|
15.19
|
4.93
|
152,350
|
|
|
3/30/2020
|
-0.90 / -5.63%
|
16.00
|
16.00
|
14.90
|
15.10
|
15.39
|
4.93
|
237,190
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.00
|
16.50
|
16.53
|
5.22
|
78,440
|
|
|
3/26/2020
|
-0.65 / -3.79%
|
16.90
|
17.20
|
16.50
|
16.50
|
16.83
|
5.22
|
120,640
|
|
|
3/25/2020
|
+1.10 / +6.85%
|
16.55
|
17.15
|
16.30
|
17.15
|
16.72
|
5.43
|
208,720
|
|
|
3/24/2020
|
+0.40 / +2.56%
|
15.50
|
16.20
|
15.50
|
16.05
|
15.94
|
5.08
|
121,790
|
|
|
3/23/2020
|
-1.15 / -6.85%
|
15.85
|
15.85
|
15.65
|
15.65
|
15.69
|
4.96
|
638,960
|
|
|
3/20/2020
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.40
|
16.80
|
16.65
|
5.32
|
255,180
|
|
|
3/19/2020
|
-0.50 / -2.86%
|
17.15
|
17.95
|
16.55
|
17.00
|
17.26
|
5.38
|
112,100
|
|
|
3/18/2020
|
+1.05 / +6.38%
|
16.90
|
17.60
|
16.80
|
17.50
|
17.19
|
5.54
|
473,100
|
|
|
3/17/2020
|
+1.05 / +6.82%
|
14.60
|
16.45
|
14.60
|
16.45
|
16.12
|
5.21
|
391,970
|
|
|
3/16/2020
|
+1.00 / +6.94%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.33
|
4.88
|
372,400
|
|
|
3/13/2020
|
-1.05 / -6.80%
|
14.45
|
15.30
|
14.40
|
14.40
|
14.48
|
4.56
|
1,002,010
|
|
|
3/12/2020
|
-1.15 / -6.93%
|
15.55
|
15.70
|
15.45
|
15.45
|
15.46
|
4.89
|
966,150
|
|
|
3/11/2020
|
-1.20 / -6.74%
|
17.80
|
18.65
|
16.60
|
16.60
|
16.80
|
5.26
|
436,380
|
|
|
3/10/2020
|
-1.05 / -5.57%
|
17.65
|
18.45
|
17.55
|
17.80
|
17.72
|
5.64
|
329,660
|
|
|
3/9/2020
|
-1.40 / -6.91%
|
18.85
|
19.50
|
18.85
|
18.85
|
18.88
|
5.97
|
300,080
|
|
|
3/6/2020
|
-0.05 / -0.25%
|
20.30
|
20.80
|
19.85
|
20.25
|
20.17
|
6.41
|
89,920
|
|
|
3/5/2020
|
-0.10 / -0.49%
|
20.35
|
20.50
|
20.00
|
20.30
|
20.21
|
6.43
|
204,360
|
|
|
3/4/2020
|
+0.20 / +0.99%
|
20.45
|
20.45
|
20.00
|
20.40
|
20.28
|
6.46
|
52,310
|
|
|
3/3/2020
|
+0.20 / +1.00%
|
20.00
|
21.00
|
20.00
|
20.20
|
20.08
|
6.40
|
132,150
|
|
|
3/2/2020
|
-0.40 / -1.96%
|
20.70
|
20.70
|
19.85
|
20.00
|
20.07
|
6.33
|
75,000
|
|
|
2/28/2020
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.14
|
6.46
|
35,010
|
|
|
2/27/2020
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.20
|
20.80
|
20.64
|
6.59
|
35,710
|
|
|
2/26/2020
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.25
|
20.70
|
20.46
|
6.55
|
38,750
|
|
|
2/25/2020
|
+0.60 / +3.00%
|
20.00
|
20.90
|
19.00
|
20.60
|
20.09
|
6.52
|
150,530
|
|
|