|
Closing price on 6/5/2020
|
|
Open |
17.90 |
High |
18.00 |
Low |
17.60 |
Volume |
568,170 |
Split-adjusted Price |
6.19 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2020
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.60
|
17.95
|
17.80
|
6.19
|
568,170
|
|
6/4/2020
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.90
|
18.00
|
18.02
|
6.21
|
542,930
|
|
6/3/2020
|
-0.05 / -0.28%
|
18.05
|
18.20
|
17.90
|
18.00
|
18.01
|
6.21
|
420,810
|
|
6/2/2020
|
-0.45 / -2.43%
|
18.70
|
18.80
|
17.95
|
18.05
|
18.36
|
6.22
|
904,290
|
|
6/1/2020
|
+0.50 / +2.78%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.35
|
6.38
|
1,367,380
|
|
5/29/2020
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.04
|
6.21
|
580,470
|
|
5/28/2020
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.71
|
6.10
|
538,620
|
|
5/27/2020
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.76
|
6.07
|
644,640
|
|
5/26/2020
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.20
|
17.60
|
17.55
|
6.07
|
503,730
|
|
5/25/2020
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.46
|
6.03
|
108,470
|
|
5/22/2020
|
-0.15 / -0.85%
|
17.55
|
17.80
|
17.35
|
17.45
|
17.48
|
6.02
|
130,730
|
|
5/21/2020
|
+0.05 / +0.28%
|
17.65
|
17.90
|
17.55
|
17.60
|
17.74
|
6.07
|
212,390
|
|
5/20/2020
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.50
|
17.55
|
17.60
|
6.05
|
84,820
|
|
5/19/2020
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.55
|
17.55
|
17.69
|
6.05
|
128,920
|
|
5/18/2020
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.55
|
17.52
|
6.05
|
140,970
|
|
5/15/2020
|
-0.30 / -1.68%
|
17.75
|
17.85
|
17.40
|
17.55
|
17.62
|
6.05
|
287,360
|
|
5/14/2020
|
-0.25 / -1.38%
|
18.00
|
18.10
|
17.80
|
17.85
|
17.92
|
6.15
|
130,040
|
|
5/13/2020
|
+0.50 / +2.84%
|
17.80
|
18.30
|
17.60
|
18.10
|
17.96
|
6.24
|
366,110
|
|
5/12/2020
|
+0.50 / +2.92%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.36
|
6.07
|
403,850
|
|
5/11/2020
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
5.90
|
253,040
|
|
5/8/2020
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.85
|
17.00
|
17.03
|
5.86
|
244,470
|
|
5/7/2020
|
+0.30 / +1.77%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.23
|
5.95
|
161,430
|
|
5/6/2020
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.93
|
5.84
|
39,330
|
|
5/5/2020
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.55
|
16.85
|
16.68
|
5.81
|
83,700
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|