Nortel Inversora SA (ADR) (NTL) Historical Stock Data
Historical Data
In the past 30 trading days, NTL is up 0.86% a day on average. There have been 25 days where Nortel Inversora SA (ADR) closed green and 5 days where NTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-12-15 | 51.45 | 50.99 | ↓$0.46 (-0.89%) | 50.58 | 51.45 | 6.04K |
| 2017-12-14 | 51.60 | 50.99 | ↓$0.61 (-1.18%) | 50.68 | 51.97 | 10.47K |
| 2017-12-13 | 50.90 | 51.70 | ↑$0.80 (1.57%) | 50.60 | 51.70 | 8.42K |
| 2017-12-12 | 50.01 | 50.51 | ↑$0.50 (1.00%) | 50.00 | 51.00 | 14.93K |
| 2017-12-11 | 50.12 | 50.16 | ↑$0.04 (0.08%) | 49.25 | 50.25 | 44.55K |
| 2017-12-08 | 50.17 | 50.24 | ↑$0.07 (0.14%) | 47.81 | 50.24 | 9.17K |
| 2017-12-07 | 49.28 | 49.79 | ↑$0.51 (1.03%) | 49.03 | 49.98 | 3.11K |
| 2017-12-06 | 50.49 | 49.60 | ↓$0.89 (-1.76%) | 49.09 | 50.49 | 5.02K |
| 2017-12-05 | 47.75 | 50.45 | ↑$2.70 (5.65%) | 47.74 | 50.45 | 8.87K |
| 2017-12-04 | 48.05 | 48.10 | ↑$0.05 (0.10%) | 47.93 | 48.30 | 3.07K |
| 2017-12-01 | 47.36 | 48.05 | ↑$0.69 (1.46%) | 47.30 | 48.47 | 5.73K |
| 2017-11-30 | 46.32 | 46.40 | ↑$0.08 (0.17%) | 46.20 | 46.80 | 1.74K |
| 2017-11-29 | 45.55 | 46.45 | ↑$0.90 (1.98%) | 45.53 | 46.46 | 1.29K |
| 2017-11-28 | 45.31 | 46.15 | ↑$0.84 (1.85%) | 45.09 | 46.35 | 4.41K |
| 2017-11-27 | 45.75 | 46.01 | ↑$0.26 (0.57%) | 45.70 | 46.25 | 3.56K |
| 2017-11-24 | 45.02 | 45.75 | ↑$0.73 (1.62%) | 45.02 | 45.75 | 718 |
| 2017-11-22 | 44.74 | 45.54 | ↑$0.80 (1.79%) | 44.45 | 45.54 | 21.23K |
| 2017-11-21 | 44.15 | 44.46 | ↑$0.31 (0.70%) | 43.07 | 44.78 | 20.77K |
| 2017-11-20 | 43.39 | 43.50 | ↑$0.11 (0.25%) | 42.65 | 44.06 | 40.95K |
| 2017-11-17 | 43.00 | 43.17 | ↑$0.17 (0.40%) | 43.00 | 43.55 | 4.33K |
| 2017-11-16 | 42.70 | 42.99 | ↑$0.29 (0.68%) | 42.57 | 43.43 | 36.04K |
| 2017-11-15 | 40.05 | 42.21 | ↑$2.16 (5.39%) | 40.05 | 42.88 | 26.81K |
| 2017-11-14 | 41.30 | 40.75 | ↓$0.55 (-1.33%) | 40.00 | 41.50 | 9.95K |
| 2017-11-13 | 42.70 | 42.02 | ↓$0.68 (-1.59%) | 39.70 | 42.70 | 27.65K |
| 2017-11-10 | 41.39 | 42.25 | ↑$0.86 (2.08%) | 41.39 | 42.25 | 654 |
| 2017-11-09 | 42.30 | 42.30 | ↑$0.00 (0.00%) | 41.31 | 42.34 | 10.12K |
| 2017-11-08 | 41.76 | 42.92 | ↑$1.16 (2.78%) | 41.75 | 43.00 | 8.82K |
| 2017-11-07 | 42.20 | 42.20 | ↑$0.00 (0.00%) | 41.97 | 42.20 | 1K |
| 2017-11-06 | 42.07 | 42.38 | ↑$0.31 (0.74%) | 41.99 | 42.95 | 3.24K |
| 2017-11-03 | 42.70 | 42.89 | ↑$0.19 (0.44%) | 42.01 | 43.25 | 6.94K |
Create an account or log in to view more rows.
$NTL lets go!!
$NTL come on bulls we can do it
don’t let bears win
$NTL we need those buyers and volume.
$NTL I can wait.
$NTL in it to win it
$NTL very normal lol sike
$NTL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NTL flow comin
$NTL diamond balls
$NTL To the moon!!