|
Closing price on 9/6/2018
|
|
| Open |
9.72 |
| High |
9.75 |
| Low |
9.67 |
| Volume |
16,390 |
| Split-adjusted Price |
2.63 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
-0.09 / -0.92%
|
9.72
|
9.75
|
9.67
|
9.70
|
9.70
|
2.63
|
16,390
|
|
|
9/5/2018
|
-0.01 / -0.10%
|
9.75
|
9.80
|
9.67
|
9.79
|
9.75
|
2.66
|
37,760
|
|
|
9/4/2018
|
+0.08 / +0.82%
|
9.72
|
9.90
|
9.72
|
9.80
|
9.76
|
2.66
|
74,060
|
|
|
8/31/2018
|
-0.08 / -0.82%
|
9.76
|
9.82
|
9.71
|
9.72
|
9.74
|
2.64
|
126,800
|
|
|
8/30/2018
|
+0.02 / +0.20%
|
9.62
|
9.88
|
9.62
|
9.80
|
9.76
|
2.66
|
35,570
|
|
|
8/29/2018
|
-0.07 / -0.71%
|
9.83
|
9.90
|
9.75
|
9.78
|
9.80
|
2.65
|
23,480
|
|
|
8/28/2018
|
+0.11 / +1.13%
|
9.79
|
9.95
|
9.78
|
9.85
|
9.87
|
2.67
|
430,580
|
|
|
8/27/2018
|
+0.14 / +1.46%
|
9.75
|
9.79
|
9.55
|
9.74
|
9.67
|
2.64
|
423,500
|
|
|
8/24/2018
|
0.00 / 0.00%
|
9.60
|
9.69
|
9.58
|
9.60
|
9.60
|
2.61
|
313,710
|
|
|
8/23/2018
|
-0.10 / -1.03%
|
9.60
|
9.73
|
9.60
|
9.60
|
9.61
|
2.61
|
145,950
|
|
|
8/22/2018
|
+0.02 / +0.21%
|
9.79
|
9.79
|
9.56
|
9.70
|
9.67
|
2.63
|
169,060
|
|
|
8/21/2018
|
+0.08 / +0.83%
|
9.60
|
9.70
|
9.53
|
9.68
|
9.64
|
2.63
|
202,140
|
|
|
8/20/2018
|
-0.14 / -1.44%
|
9.60
|
9.60
|
9.56
|
9.60
|
9.59
|
2.61
|
97,160
|
|
|
8/17/2018
|
+0.14 / +1.46%
|
9.60
|
9.74
|
9.56
|
9.74
|
9.62
|
2.64
|
59,490
|
|
|
8/16/2018
|
-0.10 / -1.03%
|
9.55
|
9.69
|
9.50
|
9.60
|
9.58
|
2.61
|
81,300
|
|
|
8/15/2018
|
0.00 / 0.00%
|
9.65
|
9.70
|
9.58
|
9.70
|
9.64
|
2.63
|
50,290
|
|
|
8/14/2018
|
-0.09 / -0.92%
|
9.66
|
9.77
|
9.56
|
9.70
|
9.70
|
2.63
|
60,520
|
|
|
8/13/2018
|
-0.01 / -0.10%
|
9.58
|
9.80
|
9.58
|
9.79
|
9.67
|
2.66
|
4,998,230
|
|
|
8/10/2018
|
+0.21 / +2.19%
|
9.72
|
9.88
|
9.55
|
9.80
|
9.75
|
2.66
|
130,040
|
|
|
8/9/2018
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.59
|
9.59
|
9.64
|
2.60
|
75,280
|
|
|
8/8/2018
|
-0.06 / -0.62%
|
9.65
|
9.75
|
9.59
|
9.59
|
9.66
|
2.60
|
67,310
|
|
|
8/7/2018
|
-0.10 / -1.03%
|
9.70
|
9.82
|
9.65
|
9.65
|
9.68
|
2.62
|
52,570
|
|
|
8/6/2018
|
-0.05 / -0.51%
|
9.75
|
9.97
|
9.70
|
9.75
|
9.75
|
2.65
|
99,170
|
|
|
8/3/2018
|
-0.18 / -1.80%
|
9.98
|
9.98
|
9.75
|
9.80
|
9.82
|
2.66
|
259,900
|
|
|
8/2/2018
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.75
|
9.98
|
9.83
|
2.71
|
105,870
|
|
|
8/1/2018
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.85
|
9.99
|
9.96
|
2.71
|
72,720
|
|
|
7/31/2018
|
+0.23 / +2.35%
|
9.77
|
10.10
|
9.77
|
10.00
|
9.95
|
2.71
|
515,610
|
|
|
7/30/2018
|
+0.03 / +0.31%
|
9.74
|
9.80
|
9.69
|
9.77
|
9.75
|
2.65
|
270,040
|
|
|
7/27/2018
|
-0.01 / -0.10%
|
9.75
|
9.84
|
9.65
|
9.74
|
9.73
|
2.64
|
364,690
|
|
|
7/26/2018
|
0.00 / 0.00%
|
9.64
|
9.99
|
9.64
|
9.75
|
9.71
|
2.65
|
279,320
|
|
|