|
Closing price on 8/14/2018
|
|
| Open |
9.66 |
| High |
9.77 |
| Low |
9.56 |
| Volume |
60,520 |
| Split-adjusted Price |
2.63 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.09 / -0.92%
|
9.66
|
9.77
|
9.56
|
9.70
|
9.70
|
2.63
|
60,520
|
|
|
8/13/2018
|
-0.01 / -0.10%
|
9.58
|
9.80
|
9.58
|
9.79
|
9.67
|
2.66
|
4,998,230
|
|
|
8/10/2018
|
+0.21 / +2.19%
|
9.72
|
9.88
|
9.55
|
9.80
|
9.75
|
2.66
|
130,040
|
|
|
8/9/2018
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.59
|
9.59
|
9.64
|
2.60
|
75,280
|
|
|
8/8/2018
|
-0.06 / -0.62%
|
9.65
|
9.75
|
9.59
|
9.59
|
9.66
|
2.60
|
67,310
|
|
|
8/7/2018
|
-0.10 / -1.03%
|
9.70
|
9.82
|
9.65
|
9.65
|
9.68
|
2.62
|
52,570
|
|
|
8/6/2018
|
-0.05 / -0.51%
|
9.75
|
9.97
|
9.70
|
9.75
|
9.75
|
2.65
|
99,170
|
|
|
8/3/2018
|
-0.18 / -1.80%
|
9.98
|
9.98
|
9.75
|
9.80
|
9.82
|
2.66
|
259,900
|
|
|
8/2/2018
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.75
|
9.98
|
9.83
|
2.71
|
105,870
|
|
|
8/1/2018
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.85
|
9.99
|
9.96
|
2.71
|
72,720
|
|
|
7/31/2018
|
+0.23 / +2.35%
|
9.77
|
10.10
|
9.77
|
10.00
|
9.95
|
2.71
|
515,610
|
|
|
7/30/2018
|
+0.03 / +0.31%
|
9.74
|
9.80
|
9.69
|
9.77
|
9.75
|
2.65
|
270,040
|
|
|
7/27/2018
|
-0.01 / -0.10%
|
9.75
|
9.84
|
9.65
|
9.74
|
9.73
|
2.64
|
364,690
|
|
|
7/26/2018
|
0.00 / 0.00%
|
9.64
|
9.99
|
9.64
|
9.75
|
9.71
|
2.65
|
279,320
|
|
|
7/25/2018
|
+0.02 / +0.21%
|
9.71
|
9.89
|
9.69
|
9.75
|
9.70
|
2.65
|
169,630
|
|
|
7/24/2018
|
-0.12 / -1.22%
|
9.75
|
9.87
|
9.60
|
9.73
|
9.69
|
2.64
|
188,320
|
|
|
7/23/2018
|
-0.45 / -4.37%
|
10.10
|
10.20
|
9.70
|
9.85
|
9.88
|
2.67
|
96,620
|
|
|
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
|
|
|