|
Closing price on 11/5/2018
|
|
| Open |
11.00 |
| High |
11.55 |
| Low |
10.80 |
| Volume |
566,100 |
| Split-adjusted Price |
3.13 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
+0.55 / +5.00%
|
11.00
|
11.55
|
10.80
|
11.55
|
11.28
|
3.13
|
566,100
|
|
|
11/2/2018
|
+0.45 / +4.27%
|
10.50
|
11.25
|
10.50
|
11.00
|
10.86
|
2.99
|
476,070
|
|
|
11/1/2018
|
-0.15 / -1.40%
|
10.70
|
10.85
|
10.55
|
10.55
|
10.71
|
2.86
|
177,390
|
|
|
10/31/2018
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.60
|
2.90
|
865,510
|
|
|
10/30/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.94
|
2.71
|
122,040
|
|
|
10/29/2018
|
+0.10 / +1.02%
|
9.80
|
9.91
|
9.80
|
9.90
|
9.87
|
2.69
|
96,550
|
|
|
10/26/2018
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.70
|
9.80
|
9.83
|
2.66
|
142,210
|
|
|
10/25/2018
|
0.00 / 0.00%
|
9.80
|
9.89
|
9.60
|
9.80
|
9.73
|
2.66
|
307,540
|
|
|
10/24/2018
|
+0.05 / +0.51%
|
9.83
|
9.83
|
9.75
|
9.80
|
9.80
|
2.66
|
290,900
|
|
|
10/23/2018
|
-0.05 / -0.51%
|
9.67
|
9.85
|
9.67
|
9.75
|
9.77
|
2.65
|
271,070
|
|
|
10/22/2018
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.65
|
9.80
|
9.75
|
2.66
|
988,850
|
|
|
10/19/2018
|
0.00 / 0.00%
|
9.70
|
9.82
|
9.70
|
9.80
|
9.79
|
2.66
|
528,880
|
|
|
10/18/2018
|
+0.03 / +0.31%
|
9.65
|
9.83
|
9.65
|
9.80
|
9.77
|
2.66
|
291,860
|
|
|
10/17/2018
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.70
|
9.77
|
9.76
|
2.65
|
114,010
|
|
|
10/16/2018
|
+0.18 / +1.88%
|
9.59
|
9.76
|
9.59
|
9.76
|
9.66
|
2.65
|
40,080
|
|
|
10/15/2018
|
-0.17 / -1.74%
|
9.70
|
9.75
|
9.58
|
9.58
|
9.68
|
2.60
|
283,750
|
|
|
10/12/2018
|
+0.31 / +3.28%
|
9.50
|
9.80
|
9.46
|
9.75
|
9.69
|
2.65
|
507,660
|
|
|
10/11/2018
|
-0.36 / -3.67%
|
9.80
|
9.80
|
9.44
|
9.44
|
9.63
|
2.56
|
804,060
|
|
|
10/10/2018
|
0.00 / 0.00%
|
9.77
|
9.81
|
9.77
|
9.80
|
9.80
|
2.66
|
423,560
|
|
|
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
|
|
|