|
Closing price on 5/4/2020
|
|
Open |
17.10 |
High |
17.10 |
Low |
16.80 |
Volume |
88,280 |
Split-adjusted Price |
5.81 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2020
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.84
|
5.81
|
88,280
|
|
4/29/2020
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
5.90
|
55,040
|
|
4/28/2020
|
-0.25 / -1.43%
|
17.45
|
17.70
|
16.70
|
17.20
|
17.18
|
5.93
|
344,580
|
|
4/27/2020
|
+0.55 / +3.25%
|
17.30
|
17.50
|
17.00
|
17.45
|
17.34
|
6.02
|
220,560
|
|
4/24/2020
|
+0.15 / +0.90%
|
16.75
|
17.35
|
16.60
|
16.90
|
17.06
|
5.83
|
180,620
|
|
4/23/2020
|
-0.05 / -0.30%
|
16.90
|
17.10
|
16.60
|
16.75
|
16.81
|
5.77
|
216,680
|
|
4/22/2020
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.73
|
5.79
|
196,120
|
|
4/21/2020
|
-0.80 / -4.49%
|
17.40
|
17.60
|
16.60
|
17.00
|
17.12
|
5.86
|
327,590
|
|
4/20/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.45
|
17.80
|
17.69
|
6.14
|
319,340
|
|
4/17/2020
|
+0.55 / +3.19%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.76
|
6.14
|
403,530
|
|
4/16/2020
|
-0.05 / -0.29%
|
17.10
|
17.30
|
17.05
|
17.25
|
17.21
|
5.95
|
142,730
|
|
4/15/2020
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.12
|
5.96
|
274,150
|
|
4/14/2020
|
-0.15 / -0.86%
|
17.05
|
17.50
|
16.95
|
17.20
|
17.17
|
5.93
|
204,220
|
|
4/13/2020
|
+0.45 / +2.66%
|
16.90
|
17.40
|
16.90
|
17.35
|
17.26
|
5.98
|
177,420
|
|
4/10/2020
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.50
|
16.90
|
16.72
|
5.83
|
226,550
|
|
4/9/2020
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.65
|
5.72
|
141,960
|
|
4/8/2020
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.00
|
16.60
|
16.47
|
5.72
|
141,440
|
|
4/7/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.58
|
5.72
|
119,890
|
|
4/6/2020
|
+0.75 / +4.73%
|
16.40
|
16.90
|
16.00
|
16.60
|
16.36
|
5.72
|
337,200
|
|
4/3/2020
|
-0.05 / -0.31%
|
15.90
|
16.50
|
15.80
|
15.85
|
16.08
|
5.46
|
256,310
|
|
4/1/2020
|
+0.80 / +5.30%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.74
|
5.48
|
159,390
|
|
3/31/2020
|
0.00 / 0.00%
|
15.10
|
15.75
|
14.90
|
15.10
|
15.19
|
5.21
|
152,350
|
|
3/30/2020
|
-0.90 / -5.63%
|
16.00
|
16.00
|
14.90
|
15.10
|
15.39
|
5.21
|
237,190
|
|
3/27/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.00
|
16.50
|
16.53
|
5.52
|
78,440
|
|
3/26/2020
|
-0.65 / -3.79%
|
16.90
|
17.20
|
16.50
|
16.50
|
16.83
|
5.52
|
120,640
|
|
3/25/2020
|
+1.10 / +6.85%
|
16.55
|
17.15
|
16.30
|
17.15
|
16.72
|
5.73
|
208,720
|
|
3/24/2020
|
+0.40 / +2.56%
|
15.50
|
16.20
|
15.50
|
16.05
|
15.94
|
5.37
|
121,790
|
|
3/23/2020
|
-1.15 / -6.85%
|
15.85
|
15.85
|
15.65
|
15.65
|
15.69
|
5.23
|
638,960
|
|
3/20/2020
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.40
|
16.80
|
16.65
|
5.62
|
255,180
|
|
3/19/2020
|
-0.50 / -2.86%
|
17.15
|
17.95
|
16.55
|
17.00
|
17.26
|
5.68
|
112,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|