|
Closing price on 7/16/2020
|
|
| Open |
16.05 |
| High |
16.20 |
| Low |
16.05 |
| Volume |
89,450 |
| Split-adjusted Price |
5.59 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
+0.10 / +0.62%
|
16.05
|
16.20
|
16.05
|
16.20
|
16.11
|
5.59
|
89,450
|
|
|
7/15/2020
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.10
|
16.10
|
16.15
|
5.55
|
138,980
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.10
|
16.25
|
16.20
|
5.60
|
124,280
|
|
|
7/13/2020
|
-0.05 / -0.31%
|
16.45
|
16.45
|
15.90
|
16.25
|
16.15
|
5.60
|
476,670
|
|
|
7/10/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.26
|
5.62
|
198,490
|
|
|
7/9/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.37
|
5.66
|
203,410
|
|
|
7/8/2020
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.15
|
16.30
|
16.27
|
5.62
|
101,690
|
|
|
7/7/2020
|
0.00 / 0.00%
|
16.25
|
16.50
|
16.15
|
16.20
|
16.32
|
5.59
|
417,370
|
|
|
7/6/2020
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.15
|
16.20
|
16.25
|
5.59
|
127,830
|
|
|
7/3/2020
|
+0.35 / +2.20%
|
15.95
|
16.25
|
15.90
|
16.25
|
16.06
|
5.60
|
232,310
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.85
|
15.90
|
16.01
|
5.48
|
170,680
|
|
|
7/1/2020
|
+0.40 / +2.58%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.71
|
5.48
|
120,740
|
|
|
6/30/2020
|
-0.25 / -1.59%
|
15.75
|
16.00
|
15.35
|
15.50
|
15.62
|
5.35
|
179,270
|
|
|
6/29/2020
|
-0.20 / -1.25%
|
16.00
|
16.15
|
15.55
|
15.75
|
15.80
|
5.43
|
514,330
|
|
|
6/26/2020
|
-0.15 / -0.93%
|
16.10
|
16.35
|
15.90
|
15.95
|
16.07
|
5.50
|
231,430
|
|
|
6/25/2020
|
-0.05 / -0.31%
|
15.90
|
16.15
|
15.80
|
16.10
|
15.98
|
5.55
|
157,240
|
|
|
6/24/2020
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.29
|
5.57
|
426,680
|
|
|
6/23/2020
|
-0.15 / -0.91%
|
16.55
|
16.60
|
16.25
|
16.40
|
16.45
|
5.66
|
351,670
|
|
|
6/22/2020
|
+0.30 / +1.85%
|
16.40
|
16.75
|
16.35
|
16.55
|
16.51
|
5.71
|
347,000
|
|
|
6/19/2020
|
+0.35 / +2.20%
|
15.90
|
16.50
|
15.90
|
16.25
|
16.30
|
5.60
|
475,720
|
|
|
6/18/2020
|
-0.05 / -0.31%
|
15.90
|
15.95
|
15.65
|
15.90
|
15.85
|
5.48
|
446,480
|
|
|
6/17/2020
|
+0.05 / +0.31%
|
15.90
|
16.20
|
15.90
|
15.95
|
15.95
|
5.50
|
272,720
|
|
|
6/16/2020
|
+0.25 / +1.60%
|
15.70
|
16.15
|
15.70
|
15.90
|
15.94
|
5.48
|
496,000
|
|
|
6/15/2020
|
-0.85 / -5.15%
|
16.40
|
16.60
|
15.65
|
15.65
|
16.01
|
5.40
|
1,027,490
|
|
|
6/12/2020
|
-0.30 / -1.79%
|
16.30
|
16.85
|
16.10
|
16.50
|
16.47
|
5.69
|
945,320
|
|
|
6/11/2020
|
-2.00 / -10.64%
|
18.25
|
18.30
|
16.80
|
16.80
|
17.63
|
5.79
|
941,820
|
|
|
6/10/2020
|
+0.30 / +1.62%
|
18.60
|
19.40
|
18.40
|
18.80
|
18.95
|
6.14
|
1,698,380
|
|
|
6/9/2020
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.00
|
18.50
|
18.36
|
6.04
|
1,865,820
|
|
|
6/8/2020
|
+0.35 / +1.95%
|
18.20
|
18.45
|
18.05
|
18.30
|
18.29
|
5.98
|
1,187,750
|
|
|
6/5/2020
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.60
|
17.95
|
17.80
|
5.86
|
568,170
|
|
|