$5.42 -0.15 (%) NTELOS Holdings Corp - NASDAQ

Apr. 24, 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
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
1/5/20154.104.344.024.15395,305
1/2/20154.244.244.014.10248,754
12/31/20144.264.264.054.19494,315
12/30/20144.364.474.204.26452,552
12/29/20144.484.554.434.46459,041
12/26/20144.394.594.374.49312,407
12/24/20144.364.504.304.39199,104
12/23/20144.314.464.314.38292,362
12/22/20144.944.964.304.31539,696
12/19/20144.895.064.644.974,138,782
12/18/20144.594.904.584.89566,732
12/17/20144.304.604.284.57570,281
12/16/20144.064.324.034.29796,342
12/15/20143.974.203.914.06947,707
12/12/20143.854.003.853.91286,969
12/11/20143.854.053.853.90369,027
12/10/20144.104.163.863.87551,927
12/9/20144.204.233.864.11800,550
12/8/20144.234.444.224.25871,047
12/5/20144.564.634.184.22923,511
12/4/20144.534.704.424.561,132,729
12/3/20144.965.254.414.552,779,264
12/2/20147.977.974.354.463,720,622
12/1/20148.358.388.118.12688,106
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center