|
Closing price on 10/7/2020
|
|
| Open |
18.60 |
| High |
18.85 |
| Low |
18.50 |
| Volume |
559,680 |
| Split-adjusted Price |
6.38 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.30 / -1.60%
|
18.60
|
18.85
|
18.50
|
18.50
|
18.65
|
6.38
|
559,680
|
|
|
10/6/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.77
|
6.48
|
856,260
|
|
|
10/5/2020
|
+0.75 / +4.16%
|
18.30
|
18.80
|
18.10
|
18.80
|
18.49
|
6.48
|
883,870
|
|
|
10/2/2020
|
-0.10 / -0.55%
|
18.15
|
18.25
|
17.60
|
18.05
|
17.97
|
6.22
|
859,450
|
|
|
10/1/2020
|
+0.30 / +1.68%
|
18.00
|
18.45
|
18.00
|
18.15
|
18.22
|
6.26
|
848,970
|
|
|
9/30/2020
|
+0.45 / +2.59%
|
17.40
|
18.10
|
17.30
|
17.85
|
17.72
|
6.16
|
990,070
|
|
|
9/29/2020
|
-0.25 / -1.42%
|
17.80
|
17.90
|
17.30
|
17.40
|
17.67
|
6.00
|
859,110
|
|
|
9/28/2020
|
+0.70 / +4.13%
|
17.00
|
17.75
|
16.95
|
17.65
|
17.53
|
6.09
|
1,020,460
|
|
|
9/25/2020
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.85
|
16.95
|
16.91
|
5.85
|
352,690
|
|
|
9/24/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.12
|
5.86
|
383,690
|
|
|
9/23/2020
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.34
|
5.93
|
238,800
|
|
|
9/22/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
6.00
|
519,440
|
|
|
9/21/2020
|
+0.40 / +2.34%
|
17.20
|
17.75
|
17.20
|
17.50
|
17.47
|
6.04
|
1,183,830
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.13
|
5.90
|
229,580
|
|
|
9/17/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.60
|
17.10
|
17.08
|
5.90
|
605,410
|
|
|
9/16/2020
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.97
|
5.93
|
480,250
|
|
|
9/15/2020
|
-0.30 / -1.73%
|
17.35
|
17.35
|
16.90
|
17.00
|
17.08
|
5.86
|
608,760
|
|
|
9/14/2020
|
+0.50 / +2.98%
|
16.85
|
17.50
|
16.75
|
17.30
|
17.12
|
5.97
|
691,380
|
|
|
9/11/2020
|
+0.80 / +5.00%
|
16.15
|
16.80
|
16.05
|
16.80
|
16.54
|
5.79
|
1,174,890
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.08
|
5.52
|
259,940
|
|
|
9/9/2020
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.97
|
5.52
|
165,390
|
|
|
9/8/2020
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
5.55
|
130,520
|
|
|
9/7/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.06
|
5.52
|
277,210
|
|
|
9/4/2020
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.00
|
16.20
|
16.10
|
5.59
|
329,300
|
|
|
9/3/2020
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.15
|
16.20
|
16.20
|
5.59
|
142,140
|
|
|
9/1/2020
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.21
|
5.59
|
178,820
|
|
|
8/31/2020
|
-0.25 / -1.52%
|
16.40
|
16.50
|
16.20
|
16.25
|
16.33
|
5.60
|
252,500
|
|
|
8/28/2020
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.45
|
16.50
|
16.54
|
5.69
|
262,800
|
|
|
8/27/2020
|
+0.30 / +1.85%
|
16.30
|
16.55
|
16.30
|
16.55
|
16.45
|
5.71
|
296,330
|
|
|
8/26/2020
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.33
|
5.60
|
157,550
|
|
|