|
Closing price on 9/25/2020
|
|
| Open |
17.05 |
| High |
17.05 |
| Low |
16.85 |
| Volume |
352,690 |
| Split-adjusted Price |
5.85 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.85
|
16.95
|
16.91
|
5.85
|
352,690
|
|
|
9/24/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.12
|
5.86
|
383,690
|
|
|
9/23/2020
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.34
|
5.93
|
238,800
|
|
|
9/22/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
6.00
|
519,440
|
|
|
9/21/2020
|
+0.40 / +2.34%
|
17.20
|
17.75
|
17.20
|
17.50
|
17.47
|
6.04
|
1,183,830
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.13
|
5.90
|
229,580
|
|
|
9/17/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.60
|
17.10
|
17.08
|
5.90
|
605,410
|
|
|
9/16/2020
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.97
|
5.93
|
480,250
|
|
|
9/15/2020
|
-0.30 / -1.73%
|
17.35
|
17.35
|
16.90
|
17.00
|
17.08
|
5.86
|
608,760
|
|
|
9/14/2020
|
+0.50 / +2.98%
|
16.85
|
17.50
|
16.75
|
17.30
|
17.12
|
5.97
|
691,380
|
|
|
9/11/2020
|
+0.80 / +5.00%
|
16.15
|
16.80
|
16.05
|
16.80
|
16.54
|
5.79
|
1,174,890
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.08
|
5.52
|
259,940
|
|
|
9/9/2020
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.97
|
5.52
|
165,390
|
|
|
9/8/2020
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
5.55
|
130,520
|
|
|
9/7/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.06
|
5.52
|
277,210
|
|
|
9/4/2020
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.00
|
16.20
|
16.10
|
5.59
|
329,300
|
|
|
9/3/2020
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.15
|
16.20
|
16.20
|
5.59
|
142,140
|
|
|
9/1/2020
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.21
|
5.59
|
178,820
|
|
|
8/31/2020
|
-0.25 / -1.52%
|
16.40
|
16.50
|
16.20
|
16.25
|
16.33
|
5.60
|
252,500
|
|
|
8/28/2020
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.45
|
16.50
|
16.54
|
5.69
|
262,800
|
|
|
8/27/2020
|
+0.30 / +1.85%
|
16.30
|
16.55
|
16.30
|
16.55
|
16.45
|
5.71
|
296,330
|
|
|
8/26/2020
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.33
|
5.60
|
157,550
|
|
|
8/25/2020
|
+0.15 / +0.93%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.31
|
5.62
|
245,690
|
|
|
8/24/2020
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.95
|
16.15
|
16.16
|
5.57
|
272,050
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.80
|
15.95
|
15.88
|
5.50
|
103,180
|
|
|
8/20/2020
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.80
|
15.95
|
15.94
|
5.50
|
134,200
|
|
|
8/19/2020
|
+0.15 / +0.95%
|
15.80
|
16.00
|
15.65
|
15.95
|
15.87
|
5.50
|
295,810
|
|
|
8/18/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.82
|
5.45
|
88,470
|
|
|
8/17/2020
|
+0.30 / +1.94%
|
15.60
|
16.00
|
15.45
|
15.80
|
15.66
|
5.45
|
268,580
|
|
|
8/14/2020
|
-0.10 / -0.64%
|
15.55
|
15.70
|
15.50
|
15.50
|
15.58
|
5.35
|
172,610
|
|
|