|
Closing price on 12/4/2020
|
|
| Open |
21.40 |
| High |
21.75 |
| Low |
21.10 |
| Volume |
922,770 |
| Split-adjusted Price |
7.36 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.05 / -0.23%
|
21.40
|
21.75
|
21.10
|
21.35
|
21.38
|
7.36
|
922,770
|
|
|
12/3/2020
|
+0.30 / +1.42%
|
21.50
|
21.80
|
21.40
|
21.40
|
21.57
|
7.38
|
1,205,720
|
|
|
12/2/2020
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.04
|
7.28
|
638,110
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.45
|
21.10
|
20.99
|
7.28
|
899,790
|
|
|
11/30/2020
|
-0.20 / -0.94%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.35
|
7.28
|
715,830
|
|
|
11/27/2020
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.55
|
21.30
|
20.94
|
7.35
|
658,530
|
|
|
11/26/2020
|
0.00 / 0.00%
|
20.40
|
20.70
|
19.85
|
20.60
|
20.23
|
7.10
|
932,950
|
|
|
11/25/2020
|
-0.60 / -2.83%
|
21.40
|
21.40
|
20.55
|
20.60
|
20.85
|
7.10
|
631,090
|
|
|
11/24/2020
|
-0.45 / -2.08%
|
21.65
|
21.65
|
20.80
|
21.20
|
21.28
|
7.31
|
595,110
|
|
|
11/23/2020
|
+0.80 / +3.84%
|
20.95
|
21.95
|
20.75
|
21.65
|
21.36
|
7.47
|
1,036,990
|
|
|
11/20/2020
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.70
|
20.85
|
20.83
|
7.19
|
590,570
|
|
|
11/19/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.75
|
20.80
|
20.86
|
7.17
|
561,250
|
|
|
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
|
|
|