$4.16 +0.03 (%) NTELOS Holdings Corp - NASDAQ

Jan. 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
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
11/28/20148.408.598.358.40136,335
11/26/20148.408.728.408.51245,369
11/25/20148.898.988.318.40874,214
11/24/20148.868.968.708.90127,979
11/21/20148.999.038.808.89169,557
11/20/20148.788.978.738.86163,019
11/19/20149.089.088.798.81200,005
11/18/20149.049.229.049.08197,261
11/17/20149.239.259.009.07188,117
11/14/20149.089.309.029.25231,277
11/13/20149.249.509.029.07297,840
11/12/20148.949.388.949.25485,016
11/11/20149.029.168.908.96252,842
11/10/20148.939.158.769.04360,976
11/7/20148.779.008.398.96453,822
11/6/20149.189.228.558.80596,224
11/5/20149.849.849.139.17470,957
11/4/20149.719.989.549.82253,980
11/3/20149.9210.049.549.70433,344
10/31/20149.7010.279.7010.08523,406
10/30/201410.3010.3010.0310.07234,621
10/29/201410.0410.339.9010.27217,235
10/28/20149.8410.079.7010.06249,704
10/27/20149.9110.129.659.82222,259
10/24/201410.2610.349.7910.01238,073
10/23/201410.3110.4510.1710.30179,070
10/22/201410.4010.4910.1710.24235,257
10/21/201410.2010.5010.2010.42223,920
10/20/20149.9510.279.8410.17280,349
10/17/201410.1510.429.699.89249,976
10/16/20149.6510.519.6010.01396,091
10/15/20149.729.939.549.87311,919
10/14/20149.5910.009.579.89279,413
10/13/20149.509.719.259.51231,389
10/10/20149.9310.129.509.51324,745
10/9/201410.7910.9010.0710.07190,870
10/8/201410.8810.9410.5710.85245,297
10/7/201410.6911.0710.6510.88290,109
10/6/201410.5210.8210.5010.72239,701
10/3/201410.7410.7410.4210.50115,063
10/2/201410.2510.6610.1410.64222,146
10/1/201410.6010.8310.2710.29336,475
9/30/201410.8510.9110.4410.64293,006
9/29/201411.1311.2010.7810.86282,926
9/26/201411.2211.3211.0811.21219,885
9/25/201411.5011.6411.0911.22295,221
9/24/201411.4911.7311.4911.56155,678
9/23/201411.8811.9211.4111.50375,582
9/22/201412.0712.2011.7211.88333,776
9/19/201412.1912.3812.1012.20518,132
9/18/201412.3312.4812.1112.20186,881
9/17/201412.4112.6712.3012.32156,164
9/16/201412.3812.5112.1512.37166,433
9/15/201412.7612.7712.2512.43187,628
9/12/201412.5512.8412.2012.80458,402
9/11/201412.3912.9012.3912.55361,169
9/10/201412.6212.6212.3412.47133,286
9/9/201412.7712.8712.4912.66167,711
9/8/201412.8413.0012.7512.82175,051
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center