|
Closing price on 7/20/2018
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
9.95 |
| Volume |
114,220 |
| Split-adjusted Price |
2.80 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
-0.05 / -0.48%
|
10.35
|
10.35
|
9.95
|
10.30
|
10.15
|
2.80
|
114,220
|
|
|
7/19/2018
|
+0.65 / +6.70%
|
9.70
|
10.35
|
9.53
|
10.35
|
10.00
|
2.81
|
282,100
|
|
|
7/18/2018
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.51
|
2.63
|
410,310
|
|
|
7/17/2018
|
-0.05 / -0.52%
|
9.55
|
9.55
|
9.45
|
9.50
|
9.50
|
2.58
|
31,470
|
|
|
7/16/2018
|
-0.06 / -0.62%
|
9.50
|
9.64
|
9.50
|
9.55
|
9.51
|
2.59
|
79,280
|
|
|
7/13/2018
|
+0.11 / +1.16%
|
9.60
|
9.70
|
9.50
|
9.61
|
9.60
|
2.61
|
51,790
|
|
|
7/12/2018
|
+0.13 / +1.39%
|
9.37
|
9.55
|
9.37
|
9.50
|
9.49
|
2.58
|
67,770
|
|
|
7/11/2018
|
+0.06 / +0.64%
|
9.54
|
9.60
|
9.37
|
9.37
|
9.44
|
2.54
|
53,370
|
|
|
7/10/2018
|
+0.01 / +0.11%
|
9.32
|
9.55
|
9.30
|
9.31
|
9.32
|
2.53
|
83,710
|
|
|
7/9/2018
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
2.52
|
101,350
|
|
|
7/6/2018
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.36
|
9.60
|
9.47
|
2.61
|
646,760
|
|
|
7/5/2018
|
-0.10 / -1.05%
|
9.55
|
9.55
|
9.36
|
9.40
|
9.41
|
2.55
|
379,400
|
|
|
7/4/2018
|
+0.08 / +0.85%
|
9.63
|
9.63
|
9.40
|
9.50
|
9.48
|
2.58
|
118,970
|
|
|
7/3/2018
|
-0.09 / -0.95%
|
9.51
|
9.67
|
9.40
|
9.42
|
9.45
|
2.56
|
487,870
|
|
|
7/2/2018
|
-0.14 / -1.45%
|
9.65
|
9.65
|
9.40
|
9.51
|
9.49
|
2.58
|
150,210
|
|
|
6/29/2018
|
+0.09 / +0.94%
|
9.69
|
9.75
|
9.55
|
9.65
|
9.67
|
2.62
|
199,270
|
|
|
6/28/2018
|
-0.14 / -1.44%
|
9.70
|
9.70
|
9.55
|
9.56
|
9.60
|
2.59
|
270,240
|
|
|
6/27/2018
|
+0.01 / +0.10%
|
9.65
|
9.75
|
9.60
|
9.70
|
9.66
|
2.63
|
186,370
|
|
|
6/26/2018
|
-0.01 / -0.10%
|
9.66
|
9.70
|
9.54
|
9.69
|
9.64
|
2.63
|
70,020
|
|
|
6/25/2018
|
-0.08 / -0.82%
|
9.80
|
9.80
|
9.65
|
9.70
|
9.75
|
2.63
|
71,050
|
|
|
6/22/2018
|
+0.04 / +0.41%
|
9.52
|
9.83
|
9.52
|
9.78
|
9.70
|
2.65
|
17,220
|
|
|
6/21/2018
|
-0.01 / -0.10%
|
9.71
|
9.75
|
9.52
|
9.74
|
9.66
|
2.64
|
77,260
|
|
|
6/20/2018
|
+0.10 / +1.04%
|
9.77
|
9.88
|
9.62
|
9.75
|
9.74
|
2.65
|
134,100
|
|
|
6/19/2018
|
-0.34 / -3.40%
|
9.75
|
9.86
|
9.52
|
9.65
|
9.70
|
2.62
|
334,330
|
|
|
6/18/2018
|
-0.01 / -0.10%
|
10.15
|
10.15
|
9.82
|
9.99
|
9.92
|
2.71
|
132,770
|
|
|
6/15/2018
|
-0.05 / -0.50%
|
10.00
|
10.15
|
9.91
|
10.00
|
10.02
|
2.71
|
64,860
|
|
|
6/14/2018
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.95
|
10.05
|
10.01
|
2.73
|
296,760
|
|
|
6/13/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
2.71
|
83,930
|
|
|
6/12/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.85
|
2.69
|
123,330
|
|
|
6/11/2018
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
2.71
|
884,350
|
|
|