|
Closing price on 11/18/2020
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.60 |
| Volume |
1,039,370 |
| Split-adjusted Price |
7.24 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
21.00
|
20.90
|
7.24
|
1,039,370
|
|
|
11/17/2020
|
+0.80 / +3.96%
|
20.30
|
21.00
|
20.15
|
21.00
|
20.52
|
7.24
|
893,510
|
|
|
11/16/2020
|
-0.70 / -3.35%
|
20.90
|
21.20
|
20.20
|
20.20
|
20.57
|
6.97
|
953,560
|
|
|
11/13/2020
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.55
|
20.90
|
20.71
|
7.21
|
507,240
|
|
|
11/12/2020
|
+0.55 / +2.72%
|
20.25
|
21.40
|
20.20
|
20.80
|
20.85
|
7.17
|
1,232,990
|
|
|
11/11/2020
|
+0.75 / +3.85%
|
19.40
|
20.40
|
19.35
|
20.25
|
20.05
|
6.98
|
1,008,930
|
|
|
11/10/2020
|
+0.60 / +3.17%
|
20.00
|
20.00
|
19.30
|
19.50
|
19.60
|
6.73
|
969,240
|
|
|
11/9/2020
|
+1.20 / +6.78%
|
18.05
|
18.90
|
18.05
|
18.90
|
18.60
|
6.52
|
1,097,650
|
|
|
11/6/2020
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.55
|
17.70
|
17.67
|
6.10
|
176,820
|
|
|
11/5/2020
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.78
|
6.10
|
191,960
|
|
|
11/4/2020
|
+0.20 / +1.12%
|
17.80
|
18.05
|
17.60
|
18.00
|
17.92
|
6.21
|
226,290
|
|
|
11/3/2020
|
+0.35 / +2.01%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.79
|
6.14
|
254,870
|
|
|
11/2/2020
|
+0.45 / +2.65%
|
17.20
|
17.45
|
17.10
|
17.45
|
17.34
|
6.02
|
236,680
|
|
|
10/30/2020
|
+0.05 / +0.29%
|
16.95
|
17.20
|
16.80
|
17.00
|
16.98
|
5.86
|
314,430
|
|
|
10/29/2020
|
-0.05 / -0.29%
|
16.75
|
17.15
|
16.70
|
16.95
|
16.94
|
5.85
|
376,230
|
|
|
10/28/2020
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.80
|
17.00
|
17.12
|
5.86
|
858,410
|
|
|
10/27/2020
|
-0.30 / -1.72%
|
17.25
|
17.80
|
17.10
|
17.10
|
17.43
|
5.90
|
514,800
|
|
|
10/26/2020
|
-0.90 / -4.92%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.96
|
6.00
|
910,750
|
|
|
10/23/2020
|
-0.10 / -0.54%
|
18.45
|
18.60
|
18.30
|
18.30
|
18.42
|
6.31
|
420,110
|
|
|
10/22/2020
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.20
|
18.40
|
18.33
|
6.35
|
311,330
|
|
|
10/21/2020
|
-0.05 / -0.27%
|
18.75
|
18.80
|
18.20
|
18.45
|
18.59
|
6.36
|
1,048,560
|
|
|
10/20/2020
|
0.00 / 0.00%
|
18.45
|
18.65
|
18.40
|
18.50
|
18.52
|
6.38
|
432,480
|
|
|
10/19/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.45
|
18.50
|
18.64
|
6.38
|
572,630
|
|
|
10/16/2020
|
+0.60 / +3.35%
|
18.00
|
18.80
|
17.65
|
18.50
|
18.36
|
6.38
|
863,540
|
|
|
10/15/2020
|
-0.10 / -0.56%
|
18.15
|
18.20
|
17.90
|
17.90
|
17.99
|
6.17
|
408,340
|
|
|
10/14/2020
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.95
|
18.00
|
18.07
|
6.21
|
330,640
|
|
|
10/13/2020
|
+0.15 / +0.85%
|
17.80
|
18.05
|
17.35
|
17.90
|
17.75
|
6.17
|
482,180
|
|
|
10/12/2020
|
-0.85 / -4.57%
|
18.40
|
18.80
|
17.30
|
17.75
|
18.17
|
6.12
|
888,010
|
|
|
10/9/2020
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.30
|
18.60
|
18.59
|
6.41
|
401,340
|
|
|
10/8/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.20
|
18.60
|
18.49
|
6.41
|
668,410
|
|
|