$5.60 +0.61 (%) NTELOS Holdings Corp - NASDAQ

Mar. 5, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center