Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2024	+0.35 / +0.76%	46.25	47.30	46.25	46.50	46.79	22.02	510,500
6/12/2024	-0.05 / -0.11%	46.30	46.60	45.90	46.15	46.18	21.86	442,800
6/11/2024	-0.60 / -1.28%	46.80	47.00	46.00	46.20	46.41	21.88	520,300
6/10/2024	+1.65 / +3.65%	45.50	47.50	45.20	46.80	46.68	22.16	1,215,200
6/7/2024	+0.15 / +0.33%	45.75	45.75	44.90	45.15	45.20	21.38	759,300
6/6/2024	-0.80 / -1.75%	45.55	45.95	44.20	45.00	45.27	21.31	783,000
6/5/2024	+0.40 / +0.88%	45.50	46.20	45.20	45.80	45.61	21.69	964,300
6/4/2024	+0.10 / +0.22%	45.80	45.80	45.20	45.40	45.42	21.50	580,600
6/3/2024	-0.45 / -0.98%	46.05	46.80	45.30	45.30	46.06	21.45	957,800
5/31/2024	+1.75 / +3.98%	44.00	46.10	43.60	45.75	45.27	21.67	1,540,800
5/30/2024	0.00 / 0.00%	43.40	44.00	42.55	44.00	43.22	20.84	1,163,600
5/29/2024	+0.20 / +0.46%	44.00	44.85	43.55	44.00	44.10	20.84	1,136,600
5/28/2024	+1.20 / +2.82%	42.60	43.90	42.60	43.80	43.39	20.74	1,242,800
5/27/2024	+1.60 / +3.90%	41.00	42.60	40.90	42.60	41.72	20.17	816,200
5/24/2024	-2.55 / -5.86%	42.90	43.50	40.60	41.00	42.31	19.42	2,080,200
5/23/2024	-0.10 / -0.23%	43.60	43.60	42.80	43.55	43.12	20.62	738,300
5/22/2024	-0.10 / -0.23%	43.75	44.10	42.95	43.65	43.50	20.67	1,201,200
5/21/2024	-0.20 / -0.46%	43.60	44.25	43.00	43.75	43.36	20.72	825,400
5/20/2024	+0.05 / +0.11%	43.90	45.10	43.50	43.95	44.47	20.81	1,039,000
5/17/2024	+0.90 / +2.09%	43.00	43.90	42.85	43.90	43.40	20.79	1,257,600
5/16/2024	0.00 / 0.00%	43.05	43.45	42.55	43.00	42.95	20.36	834,700
5/15/2024	+0.50 / +1.18%	42.50	43.20	42.20	43.00	42.75	20.36	1,746,200
5/14/2024	-1.00 / -2.30%	44.00	44.15	42.50	42.50	42.97	20.13	869,300
5/13/2024	+1.25 / +2.79%	44.80	46.50	44.80	46.00	45.61	20.60	2,087,800
5/10/2024	-0.10 / -0.22%	44.85	45.35	44.30	44.75	44.75	20.04	1,273,900
5/9/2024	-0.45 / -0.99%	45.50	46.10	44.30	44.85	45.01	20.09	1,105,000
5/8/2024	+1.45 / +3.31%	43.50	45.85	43.25	45.30	44.63	20.29	1,783,000
5/7/2024	+0.25 / +0.57%	44.10	44.10	43.15	43.85	43.64	19.64	1,066,200
5/6/2024	+2.85 / +6.99%	41.15	43.60	40.75	43.60	42.75	19.53	1,658,900
5/3/2024	+0.10 / +0.25%	41.00	41.20	40.50	40.75	40.86	18.25	763,400

<<Previous 30 days Next 30 days>>

NTL News

24/10	NTL: Report on change of ownership of major shareholders - Pyn Elite Fund
18/10	NTL: Report on the day becoming major shareholders - PYN ELITE FUND
09/10	NTL: Notification Affiliated person trade - Nguyen Van Kha
27/09	NTL: Record date for advance payment of 2024 cash dividend
23/09	NTL: Plan for cash dividend payment in 2024

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%