|
Closing price on 5/7/2020
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
161,430 |
| Split-adjusted Price |
5.63 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+0.30 / +1.77%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.23
|
5.63
|
161,430
|
|
|
5/6/2020
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.93
|
5.53
|
39,330
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.55
|
16.85
|
16.68
|
5.50
|
83,700
|
|
|
5/4/2020
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.84
|
5.50
|
88,280
|
|
|
4/29/2020
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
5.58
|
55,040
|
|
|
4/28/2020
|
-0.25 / -1.43%
|
17.45
|
17.70
|
16.70
|
17.20
|
17.18
|
5.62
|
344,580
|
|
|
4/27/2020
|
+0.55 / +3.25%
|
17.30
|
17.50
|
17.00
|
17.45
|
17.34
|
5.70
|
220,560
|
|
|
4/24/2020
|
+0.15 / +0.90%
|
16.75
|
17.35
|
16.60
|
16.90
|
17.06
|
5.52
|
180,620
|
|
|
4/23/2020
|
-0.05 / -0.30%
|
16.90
|
17.10
|
16.60
|
16.75
|
16.81
|
5.47
|
216,680
|
|
|
4/22/2020
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.73
|
5.49
|
196,120
|
|
|
4/21/2020
|
-0.80 / -4.49%
|
17.40
|
17.60
|
16.60
|
17.00
|
17.12
|
5.55
|
327,590
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.45
|
17.80
|
17.69
|
5.81
|
319,340
|
|
|
4/17/2020
|
+0.55 / +3.19%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.76
|
5.81
|
403,530
|
|
|
4/16/2020
|
-0.05 / -0.29%
|
17.10
|
17.30
|
17.05
|
17.25
|
17.21
|
5.63
|
142,730
|
|
|
4/15/2020
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.12
|
5.65
|
274,150
|
|
|
4/14/2020
|
-0.15 / -0.86%
|
17.05
|
17.50
|
16.95
|
17.20
|
17.17
|
5.62
|
204,220
|
|
|
4/13/2020
|
+0.45 / +2.66%
|
16.90
|
17.40
|
16.90
|
17.35
|
17.26
|
5.67
|
177,420
|
|
|
4/10/2020
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.50
|
16.90
|
16.72
|
5.52
|
226,550
|
|
|
4/9/2020
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.65
|
5.42
|
141,960
|
|
|
4/8/2020
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.00
|
16.60
|
16.47
|
5.42
|
141,440
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.58
|
5.42
|
119,890
|
|
|
4/6/2020
|
+0.75 / +4.73%
|
16.40
|
16.90
|
16.00
|
16.60
|
16.36
|
5.42
|
337,200
|
|
|
4/3/2020
|
-0.05 / -0.31%
|
15.90
|
16.50
|
15.80
|
15.85
|
16.08
|
5.18
|
256,310
|
|
|
4/1/2020
|
+0.80 / +5.30%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.74
|
5.19
|
159,390
|
|
|
3/31/2020
|
0.00 / 0.00%
|
15.10
|
15.75
|
14.90
|
15.10
|
15.19
|
4.93
|
152,350
|
|
|
3/30/2020
|
-0.90 / -5.63%
|
16.00
|
16.00
|
14.90
|
15.10
|
15.39
|
4.93
|
237,190
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.00
|
16.50
|
16.53
|
5.22
|
78,440
|
|
|
3/26/2020
|
-0.65 / -3.79%
|
16.90
|
17.20
|
16.50
|
16.50
|
16.83
|
5.22
|
120,640
|
|
|
3/25/2020
|
+1.10 / +6.85%
|
16.55
|
17.15
|
16.30
|
17.15
|
16.72
|
5.43
|
208,720
|
|
|
3/24/2020
|
+0.40 / +2.56%
|
15.50
|
16.20
|
15.50
|
16.05
|
15.94
|
5.08
|
121,790
|
|
|