$8.65 -0.04 (%) NTELOS Holdings Corp - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTLS historical data

Date Open High Low Close Volume
5/29/20158.688.688.408.65265,353
5/28/20158.748.798.458.69333,654
5/27/20158.588.768.548.75338,840
5/26/20158.468.748.448.54429,579
5/22/20158.398.708.308.52569,080
5/21/20158.188.758.188.38683,442
5/20/20158.208.398.058.18656,355
5/19/20158.208.278.088.17327,033
5/18/20158.508.508.018.20693,976
5/15/20158.318.608.228.46605,211
5/14/20158.008.427.618.231,363,700
5/13/20156.228.216.178.095,384,678
5/12/20156.166.266.036.20553,038
5/11/20155.946.185.946.17321,418
5/8/20156.146.145.815.98165,549
5/7/20156.016.145.786.08238,468
5/6/20156.146.235.796.15444,737
5/5/20156.126.256.016.15325,114
5/4/20155.976.285.926.12375,617
5/1/20156.046.695.585.99598,136
4/30/20155.915.985.745.81400,010
4/29/20155.856.055.625.93309,504
4/28/20155.555.915.425.88312,445
4/27/20155.405.615.325.56191,443
4/24/20155.575.675.265.42236,935
4/23/20155.425.655.395.57212,154
4/22/20155.315.555.255.46119,055
4/21/20155.505.505.165.29201,848
4/20/20155.515.655.475.51145,192
4/17/20155.665.755.435.51257,768
4/16/20155.395.805.315.70549,680
4/15/20155.155.485.155.36281,485
4/14/20155.035.254.855.21266,019
4/13/20155.425.424.955.01357,672
4/10/20155.405.995.405.44555,555
4/9/20154.985.324.955.30441,273
4/8/20154.915.104.914.98168,329
4/7/20154.855.054.814.90335,381
4/6/20154.755.034.754.89267,142
4/2/20154.804.984.734.88226,178
4/1/20154.764.914.764.80289,419
3/31/20155.105.114.694.80724,828
3/30/20154.765.074.545.06743,603
3/27/20154.394.674.254.60501,878
3/26/20154.614.734.344.38410,194
3/25/20154.924.934.644.65312,932
3/24/20155.075.104.924.93257,810
3/23/20154.835.294.835.08511,808
3/20/20154.695.304.604.835,697,852
3/19/20154.664.824.524.65482,036
3/18/20154.734.734.454.69644,100
3/17/20154.794.934.374.731,525,192
3/16/20156.336.404.804.851,468,826
3/13/20156.026.415.806.36528,602
3/12/20155.946.125.716.01370,942
3/11/20156.076.075.795.95434,578
3/10/20156.066.105.846.03311,527
3/9/20155.976.255.806.04637,479
3/6/20155.535.975.175.90534,088
3/5/20155.025.804.935.60463,021
3/4/20155.055.064.864.99190,529
3/3/20154.665.154.635.04495,260
3/2/20154.554.774.504.69240,113
2/27/20154.684.764.514.52464,338
2/26/20154.664.844.404.82267,762
2/25/20154.634.744.504.67180,408
2/24/20154.804.944.604.64116,476
2/23/20154.974.974.684.81212,203
2/20/20155.335.364.894.97262,073
2/19/20155.455.485.265.31219,728
2/18/20155.265.605.265.44254,241
2/17/20155.185.325.175.28126,709
2/13/20155.125.245.075.19172,009
2/12/20154.965.194.835.14342,388
2/11/20154.634.984.624.93353,959
2/10/20154.574.704.444.66166,667
2/9/20154.454.654.434.51188,521
2/6/20154.624.684.474.50255,371
2/5/20154.364.734.324.60233,260
2/4/20154.354.454.314.32169,614
2/3/20154.244.444.104.40413,405
2/2/20154.144.264.144.21228,926
1/30/20154.114.184.064.10173,021
1/29/20154.164.174.004.16236,354
1/28/20154.264.264.114.13194,178
1/27/20154.284.324.194.21207,307
1/26/20154.284.334.214.2892,225
1/23/20154.254.324.194.28212,921
1/22/20154.324.344.154.24265,275
1/21/20154.214.344.214.30196,546
1/20/20154.234.394.204.21356,852
1/16/20153.894.273.884.23650,391
1/15/20153.953.983.853.882,047,298
1/14/20153.914.003.873.96361,164
1/13/20153.994.053.873.98756,506
1/12/20154.014.033.913.97384,447
1/9/20154.024.053.933.99976,208
1/8/20154.194.294.154.18531,437
1/7/20154.234.334.144.17282,336
1/6/20154.214.304.104.20368,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center