|
Closing price on 9/7/2020
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
277,210 |
| Split-adjusted Price |
5.52 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2020
|
+0.25 / +1.63%
|
15.30
|
15.60
|
15.25
|
15.60
|
15.35
|
5.38
|
430,190
|
|
|
8/12/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.25
|
15.35
|
15.30
|
5.29
|
65,280
|
|
|
8/11/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.37
|
5.29
|
29,270
|
|
|
8/10/2020
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.36
|
5.31
|
212,880
|
|
|
8/7/2020
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.05
|
15.20
|
15.18
|
5.24
|
84,130
|
|
|
8/6/2020
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.25
|
15.24
|
5.26
|
134,920
|
|
|
8/5/2020
|
+0.10 / +0.66%
|
15.05
|
15.30
|
15.05
|
15.25
|
15.20
|
5.26
|
181,000
|
|
|
8/4/2020
|
+0.05 / +0.33%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.15
|
5.22
|
254,980
|
|
|
8/3/2020
|
+0.45 / +3.07%
|
14.65
|
15.20
|
14.65
|
15.10
|
14.97
|
5.21
|
430,750
|
|
|
7/31/2020
|
-0.05 / -0.34%
|
14.30
|
15.00
|
14.25
|
14.65
|
14.68
|
5.05
|
184,780
|
|
|
7/30/2020
|
+0.40 / +2.80%
|
14.60
|
14.80
|
14.25
|
14.70
|
14.50
|
5.07
|
166,110
|
|
|
7/29/2020
|
-0.35 / -2.39%
|
14.50
|
14.50
|
13.90
|
14.30
|
14.11
|
4.93
|
280,540
|
|
|
7/28/2020
|
+0.40 / +2.81%
|
14.30
|
14.70
|
14.25
|
14.65
|
14.54
|
5.05
|
130,070
|
|
|
7/27/2020
|
-1.05 / -6.86%
|
14.65
|
15.10
|
14.25
|
14.25
|
14.40
|
4.91
|
923,170
|
|
|