|
Closing price on 6/7/2018
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
80,770 |
| Split-adjusted Price |
2.74 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.04
|
2.74
|
80,770
|
|
|
6/6/2018
|
+0.22 / +2.25%
|
9.73
|
10.20
|
9.70
|
10.00
|
10.01
|
2.71
|
562,050
|
|
|
6/5/2018
|
+0.16 / +1.66%
|
9.68
|
9.89
|
9.68
|
9.78
|
9.72
|
2.65
|
311,320
|
|
|
6/4/2018
|
+0.16 / +1.69%
|
9.60
|
9.62
|
9.47
|
9.62
|
9.54
|
2.61
|
342,750
|
|
|
6/1/2018
|
+0.03 / +0.32%
|
9.36
|
9.61
|
9.36
|
9.46
|
9.49
|
2.57
|
504,340
|
|
|
5/31/2018
|
+0.07 / +0.75%
|
9.50
|
9.60
|
9.40
|
9.43
|
9.44
|
2.56
|
140,060
|
|
|
5/30/2018
|
-0.09 / -0.95%
|
9.46
|
9.60
|
9.35
|
9.36
|
9.41
|
2.54
|
398,400
|
|
|
5/29/2018
|
+0.05 / +0.53%
|
9.40
|
9.55
|
9.31
|
9.45
|
9.45
|
2.56
|
216,850
|
|
|
5/28/2018
|
-0.08 / -0.84%
|
9.46
|
9.51
|
9.20
|
9.40
|
9.43
|
2.55
|
586,370
|
|
|
5/25/2018
|
-0.04 / -0.42%
|
9.65
|
9.65
|
9.48
|
9.48
|
9.52
|
2.57
|
64,280
|
|
|
5/24/2018
|
+0.01 / +0.11%
|
9.52
|
9.60
|
9.49
|
9.52
|
9.56
|
2.58
|
138,810
|
|
|
5/23/2018
|
0.00 / 0.00%
|
9.51
|
9.56
|
9.50
|
9.51
|
9.52
|
2.58
|
125,030
|
|
|
5/22/2018
|
-0.21 / -2.16%
|
9.60
|
9.75
|
9.50
|
9.51
|
9.56
|
2.58
|
242,860
|
|
|
5/21/2018
|
+0.17 / +1.78%
|
9.55
|
9.97
|
9.55
|
9.72
|
9.71
|
2.64
|
243,830
|
|
|
5/18/2018
|
-0.05 / -0.52%
|
9.50
|
9.67
|
9.50
|
9.55
|
9.56
|
2.59
|
139,430
|
|
|
5/17/2018
|
+0.09 / +0.95%
|
9.54
|
9.60
|
9.54
|
9.60
|
9.58
|
2.61
|
122,380
|
|
|
5/16/2018
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.51
|
9.51
|
9.52
|
2.58
|
139,530
|
|
|
5/15/2018
|
0.00 / 0.00%
|
9.54
|
9.68
|
9.54
|
9.56
|
9.57
|
2.59
|
107,000
|
|
|
5/14/2018
|
+0.03 / +0.31%
|
9.52
|
9.60
|
9.51
|
9.56
|
9.55
|
2.59
|
160,800
|
|
|
5/11/2018
|
0.00 / 0.00%
|
9.53
|
9.60
|
9.51
|
9.53
|
9.53
|
2.59
|
47,220
|
|
|
5/10/2018
|
-0.08 / -0.83%
|
9.61
|
9.61
|
9.52
|
9.53
|
9.57
|
2.59
|
327,130
|
|
|
5/9/2018
|
+0.03 / +0.31%
|
9.59
|
9.70
|
9.54
|
9.61
|
9.59
|
2.61
|
92,810
|
|
|
5/8/2018
|
-0.03 / -0.31%
|
9.61
|
9.68
|
9.54
|
9.58
|
9.60
|
2.60
|
122,040
|
|
|
5/7/2018
|
+0.06 / +0.63%
|
9.53
|
9.69
|
9.50
|
9.61
|
9.56
|
2.61
|
58,290
|
|
|
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
|
|
|