|
Closing price on 2/28/2018
|
|
| Open |
9.55 |
| High |
9.65 |
| Low |
9.42 |
| Volume |
132,740 |
| Split-adjusted Price |
2.57 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-0.09 / -0.94%
|
9.55
|
9.65
|
9.42
|
9.46
|
9.49
|
2.57
|
132,740
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.55
|
9.65
|
9.50
|
9.55
|
9.57
|
2.59
|
671,360
|
|
|
2/26/2018
|
-0.10 / -1.04%
|
9.69
|
9.70
|
9.55
|
9.55
|
9.65
|
2.59
|
413,580
|
|
|
2/23/2018
|
+0.15 / +1.58%
|
9.39
|
9.65
|
9.38
|
9.65
|
9.55
|
2.62
|
116,500
|
|
|
2/22/2018
|
0.00 / 0.00%
|
9.50
|
9.52
|
9.35
|
9.50
|
9.43
|
2.58
|
163,110
|
|
|
2/21/2018
|
+0.15 / +1.60%
|
9.32
|
9.55
|
9.32
|
9.50
|
9.39
|
2.58
|
659,720
|
|
|
2/13/2018
|
-0.03 / -0.32%
|
9.30
|
9.39
|
9.20
|
9.35
|
9.31
|
2.54
|
219,430
|
|
|
2/12/2018
|
+0.52 / +5.87%
|
8.86
|
9.38
|
8.86
|
9.38
|
9.01
|
2.55
|
515,020
|
|
|
2/9/2018
|
+0.01 / +0.11%
|
8.60
|
9.06
|
8.60
|
8.86
|
8.83
|
2.40
|
384,900
|
|
|
2/8/2018
|
-0.15 / -1.67%
|
9.00
|
9.10
|
8.83
|
8.85
|
8.92
|
2.40
|
166,520
|
|
|
2/7/2018
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.00
|
9.00
|
9.07
|
2.44
|
656,480
|
|
|
2/6/2018
|
-0.26 / -2.81%
|
8.81
|
9.26
|
8.62
|
9.00
|
8.78
|
2.44
|
1,639,770
|
|
|
2/5/2018
|
-0.69 / -6.93%
|
9.85
|
9.87
|
9.26
|
9.26
|
9.60
|
2.51
|
980,890
|
|
|
2/2/2018
|
+0.02 / +0.20%
|
9.85
|
9.95
|
9.82
|
9.95
|
9.87
|
2.70
|
292,290
|
|
|
2/1/2018
|
-0.17 / -1.68%
|
10.00
|
10.10
|
9.93
|
9.93
|
9.98
|
2.69
|
755,900
|
|
|
1/31/2018
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.00
|
10.10
|
10.05
|
2.74
|
304,590
|
|
|
1/30/2018
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.92
|
10.15
|
10.00
|
2.75
|
1,073,090
|
|
|
1/29/2018
|
-0.05 / -0.50%
|
10.05
|
10.20
|
9.97
|
10.00
|
10.02
|
2.71
|
536,450
|
|
|
1/26/2018
|
-0.25 / -2.43%
|
10.30
|
10.35
|
10.00
|
10.05
|
10.10
|
2.73
|
290,010
|
|
|
1/25/2018
|
+0.10 / +0.98%
|
10.20
|
10.30
|
9.95
|
10.30
|
10.07
|
2.80
|
1,523,840
|
|
|
1/22/2018
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.19
|
2.77
|
513,290
|
|
|
1/19/2018
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.45
|
10.50
|
10.56
|
2.85
|
421,290
|
|
|
1/18/2018
|
+0.25 / +2.42%
|
10.35
|
10.80
|
10.35
|
10.60
|
10.58
|
2.88
|
576,910
|
|
|
1/17/2018
|
+0.25 / +2.48%
|
10.20
|
10.80
|
10.05
|
10.35
|
10.49
|
2.81
|
1,159,500
|
|
|
1/16/2018
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.17
|
2.74
|
475,460
|
|
|
1/15/2018
|
+0.20 / +2.00%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.12
|
2.77
|
383,940
|
|
|
1/12/2018
|
+0.02 / +0.20%
|
9.95
|
10.30
|
9.95
|
10.00
|
10.07
|
2.71
|
434,470
|
|
|
1/11/2018
|
-0.22 / -2.16%
|
10.10
|
10.15
|
9.94
|
9.98
|
9.99
|
2.71
|
457,500
|
|
|
1/10/2018
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.00
|
10.20
|
10.11
|
2.77
|
658,610
|
|
|
1/9/2018
|
-1.15 / -10.00%
|
10.50
|
10.60
|
10.25
|
10.35
|
10.40
|
2.81
|
448,770
|
|
|