|
Closing price on 8/27/2020
|
|
Open |
16.30 |
High |
16.55 |
Low |
16.30 |
Volume |
296,330 |
Split-adjusted Price |
6.03 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2020
|
+0.30 / +1.85%
|
16.30
|
16.55
|
16.30
|
16.55
|
16.45
|
6.03
|
296,330
|
|
8/26/2020
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.33
|
5.92
|
157,550
|
|
8/25/2020
|
+0.15 / +0.93%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.31
|
5.94
|
245,690
|
|
8/24/2020
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.95
|
16.15
|
16.16
|
5.88
|
272,050
|
|
8/21/2020
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.80
|
15.95
|
15.88
|
5.81
|
103,180
|
|
8/20/2020
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.80
|
15.95
|
15.94
|
5.81
|
134,200
|
|
8/19/2020
|
+0.15 / +0.95%
|
15.80
|
16.00
|
15.65
|
15.95
|
15.87
|
5.81
|
295,810
|
|
8/18/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.82
|
5.75
|
88,470
|
|
8/17/2020
|
+0.30 / +1.94%
|
15.60
|
16.00
|
15.45
|
15.80
|
15.66
|
5.75
|
268,580
|
|
8/14/2020
|
-0.10 / -0.64%
|
15.55
|
15.70
|
15.50
|
15.50
|
15.58
|
5.64
|
172,610
|
|
8/13/2020
|
+0.25 / +1.63%
|
15.30
|
15.60
|
15.25
|
15.60
|
15.35
|
5.68
|
430,190
|
|
8/12/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.25
|
15.35
|
15.30
|
5.59
|
65,280
|
|
8/11/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.37
|
5.59
|
29,270
|
|
8/10/2020
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.36
|
5.61
|
212,880
|
|
8/7/2020
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.05
|
15.20
|
15.18
|
5.53
|
84,130
|
|
8/6/2020
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.25
|
15.24
|
5.55
|
134,920
|
|
8/5/2020
|
+0.10 / +0.66%
|
15.05
|
15.30
|
15.05
|
15.25
|
15.20
|
5.55
|
181,000
|
|
8/4/2020
|
+0.05 / +0.33%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.15
|
5.52
|
254,980
|
|
8/3/2020
|
+0.45 / +3.07%
|
14.65
|
15.20
|
14.65
|
15.10
|
14.97
|
5.50
|
430,750
|
|
7/31/2020
|
-0.05 / -0.34%
|
14.30
|
15.00
|
14.25
|
14.65
|
14.68
|
5.33
|
184,780
|
|
7/30/2020
|
+0.40 / +2.80%
|
14.60
|
14.80
|
14.25
|
14.70
|
14.50
|
5.35
|
166,110
|
|
7/29/2020
|
-0.35 / -2.39%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.11
|
5.21
|
280,540
|
|
7/28/2020
|
+0.40 / +2.81%
|
14.30
|
14.70
|
14.25
|
14.65
|
14.54
|
5.33
|
130,070
|
|
7/27/2020
|
-1.05 / -6.86%
|
14.65
|
15.10
|
14.25
|
14.25
|
14.40
|
5.19
|
923,170
|
|
7/24/2020
|
-0.65 / -4.08%
|
15.90
|
15.95
|
15.30
|
15.30
|
15.55
|
5.57
|
443,120
|
|
7/23/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.87
|
5.81
|
124,480
|
|
7/22/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.95
|
16.05
|
5.81
|
124,340
|
|
7/21/2020
|
-0.10 / -0.62%
|
16.05
|
16.05
|
15.90
|
15.95
|
15.97
|
5.81
|
129,580
|
|
7/20/2020
|
-0.15 / -0.93%
|
16.20
|
16.20
|
16.00
|
16.05
|
16.03
|
5.84
|
115,040
|
|
7/17/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.05
|
5.90
|
361,660
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
825,700
|
6.30
|
-1.56%
|
|
|
AGG
|
355,000
|
16.80
|
0.00%
|
|
|
API
|
1,310,400
|
8.90
|
3.49%
|
|
|
ASM
|
1,482,800
|
9.42
|
1.18%
|
|
|
BCR
|
1,404,400
|
5.40
|
0.00%
|
|
|
BII
|
607,200
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
0
|
16.10
|
0.00%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|