Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2024	+1.60 / +3.96%	40.50	42.90	40.40	42.00	41.67	39.72	1,555,500
4/3/2024	-1.25 / -3.00%	41.65	41.75	40.40	40.40	41.03	38.20	1,243,800
4/2/2024	+1.25 / +3.09%	41.45	42.40	41.20	41.65	41.77	39.39	1,157,300
4/1/2024	+1.10 / +2.80%	39.30	41.00	38.60	40.40	40.19	38.20	988,100
3/29/2024	+0.80 / +2.08%	38.40	39.30	38.40	39.30	38.74	37.16	480,400
3/28/2024	+0.55 / +1.45%	38.00	39.00	38.00	38.50	38.57	36.41	773,300
3/27/2024	+0.35 / +0.93%	37.65	38.00	37.60	37.95	37.81	35.89	591,700
3/26/2024	+1.05 / +2.87%	36.60	37.90	36.60	37.60	37.35	35.56	769,700
3/25/2024	-0.75 / -2.01%	37.45	37.50	36.40	36.55	36.80	34.56	869,700
3/22/2024	-0.25 / -0.67%	37.50	37.80	37.00	37.30	37.30	35.27	786,500
3/21/2024	+0.15 / +0.40%	38.00	38.00	37.40	37.55	37.72	35.51	774,800
3/20/2024	+0.15 / +0.40%	37.25	37.45	36.70	37.40	37.10	35.37	906,400
3/19/2024	+1.40 / +3.91%	36.40	37.25	35.95	37.25	36.80	35.23	1,190,300
3/18/2024	-0.70 / -1.92%	36.50	37.50	34.00	35.85	35.67	33.90	1,965,600
3/15/2024	+0.95 / +2.67%	35.60	37.50	35.60	36.55	36.70	34.56	1,366,300
3/14/2024	+0.45 / +1.28%	35.20	35.90	34.80	35.60	35.37	33.67	790,500
3/13/2024	+1.15 / +3.38%	34.40	35.80	34.40	35.15	35.20	33.24	1,419,000
3/12/2024	+0.70 / +2.10%	33.10	34.30	32.90	34.00	33.81	32.15	1,370,200
3/11/2024	-0.20 / -0.60%	33.45	33.80	32.90	33.30	33.33	31.49	895,500
3/8/2024	0.00 / 0.00%	33.75	33.75	33.00	33.50	33.39	31.68	956,100
3/7/2024	+0.60 / +1.82%	32.90	33.55	32.80	33.50	33.10	31.68	880,300
3/6/2024	-0.70 / -2.08%	33.55	33.90	32.90	32.90	33.19	31.11	1,349,600
3/5/2024	-0.20 / -0.59%	33.80	33.95	33.35	33.60	33.51	31.77	1,348,100
3/4/2024	+0.40 / +1.20%	33.80	34.85	33.50	33.80	34.07	31.96	2,623,400
3/1/2024	-0.30 / -0.89%	34.00	34.00	33.30	33.40	33.52	31.58	1,021,200
2/29/2024	+0.20 / +0.60%	33.65	34.90	33.20	33.70	33.95	31.87	1,545,300
2/28/2024	-0.50 / -1.47%	34.00	34.00	33.25	33.50	33.54	31.68	1,064,000
2/27/2024	+1.90 / +5.92%	32.20	34.00	32.00	34.00	32.83	32.15	2,594,600
2/26/2024	+0.70 / +2.23%	31.50	32.10	31.20	32.10	31.51	30.36	753,500
2/23/2024	-0.80 / -2.48%	32.20	32.20	31.35	31.40	31.72	29.69	1,235,200

<<Previous 30 days Next 30 days>>

NTL News

07/06	NTL: Stock issuance for capital increase
07/06	NTL: Stock issuance plan for capital increase
05/06	NTL: Notice of foreign ownership ratio limit
03/06	NTL: Signing an audit agreement
28/05	NTL: Notification insider transaction - Nguyen Van Kha

More News

Related Companies

	Volume	Price	Change
AAV	857,600	5.70	-5.00%
AGG	1,381,500	25.60	-2.66%
API	2,830,600	8.00	-5.88%
ASM	3,979,100	11.75	-2.49%
BCR	2,070,800	6.40	-3.03%
BII	792,300	1.00	11.11%
BVL	0	11.50	0.00%
C21	400	15.10	-10.12%
CCI	57,500	24.00	-2.24%