$9.25 0.00 (%) NTELOS Holdings Corp - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTLS historical data

Date Open High Low Close Volume
5/2/20169.259.259.239.25176,453
4/29/20169.249.259.249.2561,422
4/28/20169.249.259.249.2474,396
4/27/20169.249.259.249.25165,365
4/26/20169.249.269.239.25121,521
4/25/20169.249.259.239.25122,703
4/22/20169.249.259.249.2552,012
4/21/20169.249.269.239.24140,494
4/20/20169.259.259.229.2463,082
4/19/20169.259.259.249.2588,952
4/18/20169.239.259.239.2584,764
4/15/20169.219.249.219.23156,086
4/14/20169.249.259.219.21185,803
4/13/20169.259.259.249.25266,109
4/12/20169.249.269.249.25118,212
4/11/20169.259.269.249.24108,814
4/8/20169.259.269.249.25212,206
4/7/20169.249.279.249.271,168,595
4/6/20169.269.279.249.26582,322
4/5/20169.219.269.219.26460,182
4/4/20169.209.229.209.2199,210
4/1/20169.209.219.209.21197,732
3/31/20169.219.219.189.20281,669
3/30/20169.219.219.199.21228,447
3/29/20169.199.219.199.20171,538
3/28/20169.199.209.189.2067,054
3/24/20169.199.219.189.1967,208
3/23/20169.209.239.189.20139,723
3/22/20169.209.219.209.2039,912
3/21/20169.229.229.199.2088,633
3/18/20169.219.239.159.23525,889
3/17/20169.219.219.199.21121,545
3/16/20169.189.209.189.20143,662
3/15/20169.199.219.189.18120,687
3/14/20169.219.219.179.19212,927
3/11/20169.219.229.209.21124,387
3/10/20169.209.219.209.21187,719
3/9/20169.199.219.199.2058,196
3/8/20169.209.219.189.20256,567
3/7/20169.209.219.209.21120,955
3/4/20169.209.229.209.20158,553
3/3/20169.209.209.199.20376,891
3/2/20169.189.209.189.20392,618
3/1/20169.199.199.189.1978,375
2/29/20169.179.209.169.19211,064
2/26/20169.189.209.179.18225,503
2/25/20169.179.209.159.20186,212
2/24/20169.159.209.159.19185,174
2/23/20169.169.179.159.1586,968
2/22/20169.179.199.169.16109,490
2/19/20169.189.209.169.16110,242
2/18/20169.179.199.159.17185,119
2/17/20169.189.199.159.17148,916
2/16/20169.189.219.129.16636,735
2/12/20169.179.209.179.18267,814
2/11/20169.169.199.169.17232,625
2/10/20169.199.199.169.18337,498
2/9/20169.209.219.189.18280,670
2/8/20169.209.219.209.20232,219
2/5/20169.209.219.209.20162,274
2/4/20169.219.239.209.20150,488
2/3/20169.229.249.209.21193,445
2/2/20169.229.239.219.22147,213
2/1/20169.239.249.209.22276,304
1/29/20169.219.259.199.25392,469
1/28/20169.229.239.209.22168,000
1/27/20169.209.229.199.20217,346
1/26/20169.219.229.209.21178,366
1/25/20169.209.219.209.20198,730
1/22/20169.219.219.189.20263,021
1/21/20169.189.199.169.19194,507
1/20/20169.179.199.159.18708,212
1/19/20169.199.229.179.17305,740
1/15/20169.199.199.169.16534,956
1/14/20169.189.259.179.21324,585
1/13/20169.179.199.169.17205,886
1/12/20169.189.199.169.17266,474
1/11/20169.179.209.169.16177,443
1/8/20169.179.209.159.16250,259
1/7/20169.169.199.169.17174,518
1/6/20169.159.199.159.19190,849
1/5/20169.169.169.159.16285,999
1/4/20169.149.159.139.14396,280
12/31/20159.169.179.129.14309,797
12/30/20159.179.189.169.17264,877
12/29/20159.179.239.169.17569,961
12/28/20159.209.239.179.18191,784
12/24/20159.179.259.179.2382,654
12/23/20159.169.199.159.19875,227
12/22/20159.159.169.159.1651,704
12/21/20159.169.169.159.15106,749
12/18/20159.159.169.159.15228,633
12/17/20159.159.179.159.15173,911
12/16/20159.169.179.159.15267,558
12/15/20159.169.189.149.16388,917
12/14/20159.159.179.159.15350,734
12/11/20159.169.189.159.15382,603
12/10/20159.179.199.169.1789,747
12/9/20159.179.219.169.16129,735
12/8/20159.169.219.169.18156,283
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center