|
|
Closing price on 1/5/2021
|
|
| Open |
25.75 |
| High |
26.60 |
| Low |
25.60 |
| Volume |
1,070,200 |
| Split-adjusted Price |
9.12 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.65 / +2.52%
|
25.75
|
26.60
|
25.60
|
26.45
|
26.07
|
9.12
|
1,070,200
|
|
|
1/4/2021
|
+0.55 / +2.18%
|
26.10
|
26.40
|
25.80
|
25.80
|
26.06
|
8.90
|
1,576,700
|
|
|
12/31/2020
|
+0.85 / +3.48%
|
24.40
|
25.25
|
24.40
|
25.25
|
24.90
|
8.71
|
1,409,950
|
|
|
12/30/2020
|
+0.15 / +0.62%
|
24.30
|
24.65
|
24.25
|
24.40
|
24.38
|
8.41
|
791,730
|
|
|
12/29/2020
|
+0.45 / +1.89%
|
24.40
|
25.10
|
24.25
|
24.25
|
24.51
|
8.36
|
1,282,770
|
|
|
12/28/2020
|
-0.15 / -0.63%
|
24.00
|
24.20
|
23.70
|
23.80
|
23.89
|
8.21
|
839,610
|
|
|
12/25/2020
|
+0.35 / +1.48%
|
23.60
|
24.00
|
23.00
|
23.95
|
23.53
|
8.26
|
794,990
|
|
|
12/24/2020
|
-0.30 / -1.26%
|
23.70
|
23.85
|
22.50
|
23.60
|
23.14
|
8.14
|
1,326,980
|
|
|
12/23/2020
|
-0.30 / -1.24%
|
24.90
|
24.90
|
23.80
|
23.90
|
24.17
|
8.24
|
496,490
|
|
|
12/22/2020
|
+1.55 / +6.84%
|
22.65
|
24.20
|
22.65
|
24.20
|
23.71
|
8.35
|
2,096,670
|
|
|
12/21/2020
|
-0.35 / -1.52%
|
23.05
|
23.20
|
22.65
|
22.65
|
22.84
|
7.81
|
915,080
|
|
|
12/18/2020
|
-0.25 / -1.08%
|
23.45
|
23.45
|
22.95
|
23.00
|
23.07
|
7.93
|
536,160
|
|
|
12/17/2020
|
+0.25 / +1.09%
|
23.00
|
23.60
|
22.65
|
23.25
|
23.09
|
8.02
|
598,670
|
|
|
12/16/2020
|
+0.30 / +1.32%
|
22.80
|
23.05
|
22.70
|
23.00
|
22.93
|
7.93
|
462,330
|
|
|
12/15/2020
|
+0.15 / +0.67%
|
22.40
|
23.10
|
22.40
|
22.70
|
22.75
|
7.83
|
485,020
|
|
|
12/14/2020
|
+0.20 / +0.89%
|
22.30
|
22.70
|
22.30
|
22.55
|
22.59
|
7.78
|
469,610
|
|
|
12/11/2020
|
0.00 / 0.00%
|
22.35
|
22.50
|
22.20
|
22.35
|
22.32
|
7.71
|
670,590
|
|
|
12/10/2020
|
-0.10 / -0.45%
|
22.60
|
22.80
|
22.35
|
22.35
|
22.53
|
7.71
|
733,050
|
|
|
12/9/2020
|
-0.05 / -0.22%
|
22.60
|
22.95
|
22.40
|
22.45
|
22.45
|
7.74
|
913,880
|
|
|
12/8/2020
|
+0.90 / +4.17%
|
21.65
|
23.10
|
21.55
|
22.50
|
22.43
|
7.76
|
1,330,710
|
|
|
12/7/2020
|
+0.25 / +1.17%
|
21.50
|
21.65
|
21.40
|
21.60
|
21.53
|
7.45
|
835,870
|
|
|
12/4/2020
|
-0.05 / -0.23%
|
21.40
|
21.75
|
21.10
|
21.35
|
21.38
|
7.36
|
922,770
|
|
|
12/3/2020
|
+0.30 / +1.42%
|
21.50
|
21.80
|
21.40
|
21.40
|
21.57
|
7.38
|
1,205,720
|
|
|
12/2/2020
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.04
|
7.28
|
638,110
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.45
|
21.10
|
20.99
|
7.28
|
899,790
|
|
|
11/30/2020
|
-0.20 / -0.94%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.35
|
7.28
|
715,830
|
|
|
11/27/2020
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.55
|
21.30
|
20.94
|
7.35
|
658,530
|
|
|
11/26/2020
|
0.00 / 0.00%
|
20.40
|
20.70
|
19.85
|
20.60
|
20.23
|
7.10
|
932,950
|
|
|
11/25/2020
|
-0.60 / -2.83%
|
21.40
|
21.40
|
20.55
|
20.60
|
20.85
|
7.10
|
631,090
|
|
|
11/24/2020
|
-0.45 / -2.08%
|
21.65
|
21.65
|
20.80
|
21.20
|
21.28
|
7.31
|
595,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|