|
|
Closing price on 12/18/2020
|
|
| Open |
23.45 |
| High |
23.45 |
| Low |
22.95 |
| Volume |
536,160 |
| Split-adjusted Price |
8.37 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
-0.25 / -1.08%
|
23.45
|
23.45
|
22.95
|
23.00
|
23.07
|
8.37
|
536,160
|
|
|
12/17/2020
|
+0.25 / +1.09%
|
23.00
|
23.60
|
22.65
|
23.25
|
23.09
|
8.47
|
598,670
|
|
|
12/16/2020
|
+0.30 / +1.32%
|
22.80
|
23.05
|
22.70
|
23.00
|
22.93
|
8.37
|
462,330
|
|
|
12/15/2020
|
+0.15 / +0.67%
|
22.40
|
23.10
|
22.40
|
22.70
|
22.75
|
8.27
|
485,020
|
|
|
12/14/2020
|
+0.20 / +0.89%
|
22.30
|
22.70
|
22.30
|
22.55
|
22.59
|
8.21
|
469,610
|
|
|
12/11/2020
|
0.00 / 0.00%
|
22.35
|
22.50
|
22.20
|
22.35
|
22.32
|
8.14
|
670,590
|
|
|
12/10/2020
|
-0.10 / -0.45%
|
22.60
|
22.80
|
22.35
|
22.35
|
22.53
|
8.14
|
733,050
|
|
|
12/9/2020
|
-0.05 / -0.22%
|
22.60
|
22.95
|
22.40
|
22.45
|
22.45
|
8.17
|
913,880
|
|
|
12/8/2020
|
+0.90 / +4.17%
|
21.65
|
23.10
|
21.55
|
22.50
|
22.43
|
8.19
|
1,330,710
|
|
|
12/7/2020
|
+0.25 / +1.17%
|
21.50
|
21.65
|
21.40
|
21.60
|
21.53
|
7.87
|
835,870
|
|
|
12/4/2020
|
-0.05 / -0.23%
|
21.40
|
21.75
|
21.10
|
21.35
|
21.38
|
7.77
|
922,770
|
|
|
12/3/2020
|
+0.30 / +1.42%
|
21.50
|
21.80
|
21.40
|
21.40
|
21.57
|
7.79
|
1,205,720
|
|
|
12/2/2020
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.04
|
7.68
|
638,110
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.45
|
21.10
|
20.99
|
7.68
|
899,790
|
|
|
11/30/2020
|
-0.20 / -0.94%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.35
|
7.68
|
715,830
|
|
|
11/27/2020
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.55
|
21.30
|
20.94
|
7.76
|
658,530
|
|
|
11/26/2020
|
0.00 / 0.00%
|
20.40
|
20.70
|
19.85
|
20.60
|
20.23
|
7.50
|
932,950
|
|
|
11/25/2020
|
-0.60 / -2.83%
|
21.40
|
21.40
|
20.55
|
20.60
|
20.85
|
7.50
|
631,090
|
|
|
11/24/2020
|
-0.45 / -2.08%
|
21.65
|
21.65
|
20.80
|
21.20
|
21.28
|
7.72
|
595,110
|
|
|
11/23/2020
|
+0.80 / +3.84%
|
20.95
|
21.95
|
20.75
|
21.65
|
21.36
|
7.88
|
1,036,990
|
|
|
11/20/2020
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.70
|
20.85
|
20.83
|
7.59
|
590,570
|
|
|
11/19/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.75
|
20.80
|
20.86
|
7.57
|
561,250
|
|
|
11/18/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
21.00
|
20.90
|
7.65
|
1,039,370
|
|
|
11/17/2020
|
+0.80 / +3.96%
|
20.30
|
21.00
|
20.15
|
21.00
|
20.52
|
7.65
|
893,510
|
|
|
11/16/2020
|
-0.70 / -3.35%
|
20.90
|
21.20
|
20.20
|
20.20
|
20.57
|
7.36
|
953,560
|
|
|
11/13/2020
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.55
|
20.90
|
20.71
|
7.61
|
507,240
|
|
|
11/12/2020
|
+0.55 / +2.72%
|
20.25
|
21.40
|
20.20
|
20.80
|
20.85
|
7.57
|
1,232,990
|
|
|
11/11/2020
|
+0.75 / +3.85%
|
19.40
|
20.40
|
19.35
|
20.25
|
20.05
|
7.37
|
1,008,930
|
|
|
11/10/2020
|
+0.60 / +3.17%
|
20.00
|
20.00
|
19.30
|
19.50
|
19.60
|
7.10
|
969,240
|
|
|
11/9/2020
|
+1.20 / +6.78%
|
18.05
|
18.90
|
18.05
|
18.90
|
18.60
|
6.88
|
1,097,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|