|
Closing price on 5/4/2018
|
|
| Open |
9.60 |
| High |
9.61 |
| Low |
9.55 |
| Volume |
99,040 |
| Split-adjusted Price |
2.59 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-0.05 / -0.52%
|
9.60
|
9.61
|
9.55
|
9.55
|
9.58
|
2.59
|
99,040
|
|
|
5/3/2018
|
+0.10 / +1.05%
|
9.68
|
9.68
|
9.41
|
9.60
|
9.50
|
2.61
|
144,180
|
|
|
5/2/2018
|
-0.10 / -1.04%
|
9.60
|
9.61
|
9.50
|
9.50
|
9.55
|
2.58
|
394,310
|
|
|
4/27/2018
|
+0.05 / +0.52%
|
9.55
|
9.69
|
9.51
|
9.60
|
9.58
|
2.61
|
259,760
|
|
|
4/26/2018
|
-0.33 / -3.34%
|
9.88
|
10.00
|
9.50
|
9.55
|
9.62
|
2.59
|
399,880
|
|
|
4/24/2018
|
+0.02 / +0.20%
|
9.94
|
9.94
|
9.76
|
9.88
|
9.83
|
2.68
|
385,230
|
|
|
4/23/2018
|
-0.34 / -3.33%
|
10.30
|
10.30
|
9.86
|
9.86
|
10.06
|
2.68
|
366,570
|
|
|
4/20/2018
|
+0.37 / +3.76%
|
9.83
|
10.25
|
9.83
|
10.20
|
10.12
|
2.77
|
331,160
|
|
|
4/19/2018
|
+0.01 / +0.10%
|
9.80
|
9.92
|
9.71
|
9.83
|
9.80
|
2.67
|
167,100
|
|
|
4/18/2018
|
-0.08 / -0.81%
|
9.97
|
10.00
|
9.81
|
9.82
|
9.92
|
2.66
|
106,950
|
|
|
4/17/2018
|
+0.05 / +0.51%
|
9.90
|
9.90
|
9.74
|
9.90
|
9.82
|
2.69
|
268,810
|
|
|
4/16/2018
|
+0.25 / +2.60%
|
9.60
|
9.86
|
9.60
|
9.85
|
9.75
|
2.67
|
81,780
|
|
|
4/13/2018
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.82
|
2.61
|
281,090
|
|
|
4/12/2018
|
+0.19 / +1.94%
|
9.74
|
10.10
|
9.71
|
10.00
|
9.91
|
2.71
|
234,970
|
|
|
4/11/2018
|
-0.49 / -4.76%
|
10.30
|
10.30
|
9.80
|
9.81
|
10.01
|
2.66
|
757,670
|
|
|
4/10/2018
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.32
|
2.80
|
662,250
|
|
|
4/9/2018
|
+0.05 / +0.48%
|
10.80
|
10.80
|
10.45
|
10.50
|
10.62
|
2.85
|
642,100
|
|
|
4/6/2018
|
+0.67 / +6.85%
|
9.86
|
10.45
|
9.86
|
10.45
|
10.34
|
2.84
|
1,363,210
|
|
|
4/5/2018
|
+0.17 / +1.77%
|
9.78
|
9.83
|
9.61
|
9.78
|
9.75
|
2.65
|
225,100
|
|
|
4/4/2018
|
+0.21 / +2.23%
|
9.50
|
9.67
|
9.50
|
9.61
|
9.56
|
2.61
|
152,480
|
|
|
4/3/2018
|
-0.10 / -1.05%
|
9.42
|
9.50
|
9.37
|
9.40
|
9.40
|
2.55
|
298,800
|
|
|
4/2/2018
|
0.00 / 0.00%
|
9.43
|
9.60
|
9.42
|
9.50
|
9.47
|
2.58
|
122,440
|
|
|
3/30/2018
|
+0.05 / +0.53%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.41
|
2.58
|
472,430
|
|
|
3/29/2018
|
-0.10 / -1.05%
|
9.69
|
9.70
|
9.41
|
9.45
|
9.49
|
2.56
|
187,000
|
|
|
3/28/2018
|
0.00 / 0.00%
|
9.59
|
9.62
|
9.50
|
9.55
|
9.55
|
2.59
|
167,800
|
|
|
3/27/2018
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.55
|
9.56
|
2.59
|
131,540
|
|
|
3/26/2018
|
0.00 / 0.00%
|
9.55
|
9.56
|
9.45
|
9.55
|
9.53
|
2.59
|
177,180
|
|
|
3/23/2018
|
-0.25 / -2.55%
|
9.55
|
9.60
|
9.20
|
9.55
|
9.51
|
2.59
|
594,960
|
|
|
3/22/2018
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.74
|
9.80
|
9.81
|
2.66
|
171,090
|
|
|
3/21/2018
|
-0.09 / -0.91%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.92
|
2.66
|
373,190
|
|
|