|
Closing price on 7/30/2020
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.25 |
| Volume |
166,110 |
| Split-adjusted Price |
4.78 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.40 / +2.80%
|
14.60
|
14.80
|
14.25
|
14.70
|
14.50
|
4.78
|
166,110
|
|
|
7/29/2020
|
-0.35 / -2.39%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.11
|
4.65
|
280,540
|
|
|
7/28/2020
|
+0.40 / +2.81%
|
14.30
|
14.70
|
14.25
|
14.65
|
14.54
|
4.76
|
130,070
|
|
|
7/27/2020
|
-1.05 / -6.86%
|
14.65
|
15.10
|
14.25
|
14.25
|
14.40
|
4.63
|
923,170
|
|
|
7/24/2020
|
-0.65 / -4.08%
|
15.90
|
15.95
|
15.30
|
15.30
|
15.55
|
4.97
|
443,120
|
|
|
7/23/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.87
|
5.18
|
124,480
|
|
|
7/22/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.95
|
16.05
|
5.18
|
124,340
|
|
|
7/21/2020
|
-0.10 / -0.62%
|
16.05
|
16.05
|
15.90
|
15.95
|
15.97
|
5.18
|
129,580
|
|
|
7/20/2020
|
-0.15 / -0.93%
|
16.20
|
16.20
|
16.00
|
16.05
|
16.03
|
5.22
|
115,040
|
|
|
7/17/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.05
|
5.27
|
361,660
|
|
|
7/16/2020
|
+0.10 / +0.62%
|
16.05
|
16.20
|
16.05
|
16.20
|
16.11
|
5.27
|
89,450
|
|
|
7/15/2020
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.10
|
16.10
|
16.15
|
5.23
|
138,980
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.10
|
16.25
|
16.20
|
5.28
|
124,280
|
|
|
7/13/2020
|
-0.05 / -0.31%
|
16.45
|
16.45
|
15.90
|
16.25
|
16.15
|
5.28
|
476,670
|
|
|
7/10/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.26
|
5.30
|
198,490
|
|
|
7/9/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.37
|
5.33
|
203,410
|
|
|
7/8/2020
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.15
|
16.30
|
16.27
|
5.30
|
101,690
|
|
|
7/7/2020
|
0.00 / 0.00%
|
16.25
|
16.50
|
16.15
|
16.20
|
16.32
|
5.27
|
417,370
|
|
|
7/6/2020
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.15
|
16.20
|
16.25
|
5.27
|
127,830
|
|
|
7/3/2020
|
+0.35 / +2.20%
|
15.95
|
16.25
|
15.90
|
16.25
|
16.06
|
5.28
|
232,310
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.85
|
15.90
|
16.01
|
5.17
|
170,680
|
|
|
7/1/2020
|
+0.40 / +2.58%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.71
|
5.17
|
120,740
|
|
|
6/30/2020
|
-0.25 / -1.59%
|
15.75
|
16.00
|
15.35
|
15.50
|
15.62
|
5.04
|
179,270
|
|
|
6/29/2020
|
-0.20 / -1.25%
|
16.00
|
16.15
|
15.55
|
15.75
|
15.80
|
5.12
|
514,330
|
|
|
6/26/2020
|
-0.15 / -0.93%
|
16.10
|
16.35
|
15.90
|
15.95
|
16.07
|
5.18
|
231,430
|
|
|
6/25/2020
|
-0.05 / -0.31%
|
15.90
|
16.15
|
15.80
|
16.10
|
15.98
|
5.23
|
157,240
|
|
|
6/24/2020
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.29
|
5.25
|
426,680
|
|
|
6/23/2020
|
-0.15 / -0.91%
|
16.55
|
16.60
|
16.25
|
16.40
|
16.45
|
5.33
|
351,670
|
|
|
6/22/2020
|
+0.30 / +1.85%
|
16.40
|
16.75
|
16.35
|
16.55
|
16.51
|
5.38
|
347,000
|
|
|
6/19/2020
|
+0.35 / +2.20%
|
15.90
|
16.50
|
15.90
|
16.25
|
16.30
|
5.28
|
475,720
|
|
|