|
Closing price on 10/9/2018
|
|
| Open |
9.85 |
| High |
9.88 |
| Low |
9.75 |
| Volume |
492,220 |
| Split-adjusted Price |
2.66 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
-0.04 / -0.41%
|
9.85
|
9.88
|
9.75
|
9.80
|
9.80
|
2.66
|
492,220
|
|
|
10/8/2018
|
+0.04 / +0.41%
|
9.72
|
9.85
|
9.72
|
9.84
|
9.79
|
2.67
|
154,540
|
|
|
10/5/2018
|
0.00 / 0.00%
|
9.75
|
9.88
|
9.72
|
9.80
|
9.79
|
2.66
|
317,700
|
|
|
10/4/2018
|
-0.08 / -0.81%
|
9.88
|
9.88
|
9.78
|
9.80
|
9.81
|
2.66
|
103,200
|
|
|
10/3/2018
|
+0.13 / +1.33%
|
9.80
|
9.88
|
9.80
|
9.88
|
9.82
|
2.68
|
186,700
|
|
|
10/2/2018
|
-0.23 / -2.30%
|
9.90
|
9.90
|
9.75
|
9.75
|
9.80
|
2.65
|
188,890
|
|
|
10/1/2018
|
-0.01 / -0.10%
|
9.99
|
10.00
|
9.80
|
9.98
|
9.92
|
2.71
|
268,180
|
|
|
9/28/2018
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.93
|
9.99
|
9.96
|
2.71
|
346,270
|
|
|
9/27/2018
|
+0.10 / +1.01%
|
9.95
|
10.20
|
9.87
|
10.00
|
10.00
|
2.71
|
477,690
|
|
|
9/26/2018
|
+0.11 / +1.12%
|
9.80
|
9.95
|
9.79
|
9.90
|
9.88
|
2.69
|
278,230
|
|
|
9/25/2018
|
+0.06 / +0.62%
|
9.94
|
9.94
|
9.74
|
9.79
|
9.82
|
2.66
|
197,210
|
|
|
9/24/2018
|
-0.02 / -0.21%
|
9.79
|
9.79
|
9.72
|
9.73
|
9.75
|
2.64
|
303,330
|
|
|
9/21/2018
|
+0.01 / +0.10%
|
9.88
|
9.88
|
9.70
|
9.75
|
9.81
|
2.65
|
179,610
|
|
|
9/20/2018
|
+0.09 / +0.93%
|
9.69
|
9.74
|
9.65
|
9.74
|
9.68
|
2.64
|
98,350
|
|
|
9/19/2018
|
0.00 / 0.00%
|
9.65
|
9.69
|
9.63
|
9.65
|
9.65
|
2.62
|
369,760
|
|
|
9/18/2018
|
-0.03 / -0.31%
|
9.68
|
9.70
|
9.60
|
9.65
|
9.64
|
2.62
|
171,090
|
|
|
9/17/2018
|
-0.02 / -0.21%
|
9.75
|
9.75
|
9.67
|
9.68
|
9.69
|
2.63
|
181,450
|
|
|
9/14/2018
|
+0.03 / +0.31%
|
9.67
|
9.89
|
9.67
|
9.70
|
9.73
|
2.63
|
77,730
|
|
|
9/13/2018
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.60
|
9.67
|
9.65
|
2.62
|
42,490
|
|
|
9/12/2018
|
-0.03 / -0.31%
|
9.70
|
9.70
|
9.63
|
9.67
|
9.68
|
2.62
|
19,520
|
|
|
9/11/2018
|
+0.04 / +0.41%
|
9.74
|
9.74
|
9.62
|
9.70
|
9.68
|
2.63
|
45,670
|
|
|
9/10/2018
|
-0.04 / -0.41%
|
9.75
|
9.75
|
9.66
|
9.66
|
9.70
|
2.62
|
57,760
|
|
|
9/7/2018
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.66
|
9.70
|
9.70
|
2.63
|
33,920
|
|
|
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
|
|
|