NTELOS Holdings Corp $13.08

up +0.37


16/4/2014 08:10 PM  |  NASDAQ : NTLS  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTLS historical data

Date Open High Low Close Volume
4/16/201412.8413.2012.7913.08354,901
4/15/201412.5012.7612.3212.71321,018
4/14/201412.7612.9812.3412.47435,677
4/11/201412.7913.0012.5112.66462,359
4/10/201413.4313.5412.7512.78417,346
4/9/201413.3713.4713.2113.40334,915
4/8/201412.9913.3712.9213.35398,446
4/7/201413.4313.4312.7912.94563,876
4/4/201413.8113.8113.2713.44340,470
4/3/201413.8513.9313.5913.74362,331
4/2/201413.8413.9513.7413.88403,843
4/1/201413.6013.9313.3513.85401,349
3/31/201413.7913.8113.4313.50415,805
3/28/201413.3713.7013.2113.67463,146
3/27/201413.3013.4713.2013.25310,097
3/26/201413.5413.6513.2213.25354,713
3/25/201413.4913.6513.3613.49452,915
3/24/201414.0514.0513.3413.36623,415
3/21/201412.9814.1112.7714.022,194,490
3/20/201412.7913.0312.6912.94271,350
3/19/201412.4413.0312.4212.79411,787
3/18/201413.1213.1512.4012.42800,403
3/17/201412.9613.3312.8913.21620,029
3/14/201412.6113.1012.6112.93466,844
3/13/201412.8012.9512.5012.61418,322
3/12/201413.1313.1812.6012.78876,561
3/11/201413.9414.1413.6013.65563,428
3/10/201414.1814.2713.8213.87467,151
3/7/201414.2514.3213.9814.20453,535
3/6/201414.2114.2814.1014.18368,247
3/5/201414.2414.2513.8714.15527,515
3/4/201413.8914.2513.8714.21828,894
3/3/201413.9414.0413.5313.81757,834
2/28/201414.8014.8313.6113.981,102,840
2/27/201415.0015.5513.4014.861,269,020
2/26/201415.2815.4715.0215.04272,655
2/25/201415.6015.7815.1715.32360,654
2/24/201416.0816.0915.5615.61352,898
2/21/201416.2516.2615.8616.00302,820
2/20/201416.1216.3316.0316.24186,039
2/19/201416.0616.2516.0016.13251,337
2/18/201415.9516.1615.8416.09276,807
2/14/201416.1116.2015.6715.92235,600
2/13/201415.9216.1715.7616.13251,248
2/12/201415.8316.0415.6716.03242,440
2/11/201415.7715.8915.6515.79367,392
2/10/201416.0616.2115.6815.70301,404
2/7/201415.4316.1515.3116.10472,666
2/6/201415.6115.7915.1915.39201,424
2/5/201415.6515.8015.2715.60369,578
2/4/201415.3715.7715.0315.65507,065
2/3/201416.3916.4115.2515.35551,345
1/31/201416.2416.4616.0216.41631,427
1/30/201417.1417.1516.2916.48639,057
1/29/201418.0218.1117.0317.13722,097
1/28/201418.6018.6018.0118.11322,397
1/27/201419.1919.2418.3718.63315,852
1/24/201420.0420.2818.9619.06305,290
1/23/201420.3820.3820.0420.14378,492
1/22/201420.6520.9720.3520.47545,549
1/21/201421.3421.3820.6120.64328,202
1/17/201421.1721.3621.0121.15291,802
1/16/201421.1321.2520.6621.13284,945
1/15/201420.6921.2320.5821.09243,188
1/14/201420.1820.8420.0120.55279,936
1/13/201420.6120.8720.0120.21371,474
1/10/201420.4420.6620.2820.61316,388
1/9/201420.9621.1420.2720.39296,752
1/8/201421.0521.4020.8020.93331,678
1/7/201420.5221.1520.5221.01253,129
1/6/201420.1620.5720.0920.51259,902
1/3/201419.7120.2819.5220.18202,059
1/2/201420.1320.1619.6019.67234,181
12/31/201320.3220.5120.1820.23225,976
12/30/201320.6220.6420.1320.24169,837
12/27/201320.5720.7520.3120.61202,916
12/26/201320.6920.8320.3820.52217,685
12/24/201320.5020.8720.4520.6091,084
12/23/201320.3020.6020.2020.39304,877
12/20/201320.6821.1020.2720.30603,382
12/19/201320.2120.8720.2120.63497,803
12/18/201319.5820.1719.5119.89274,715
12/17/201319.5519.8119.3919.54230,886
12/16/201319.4919.6919.4519.59382,502
12/13/201319.3119.6619.1819.50228,899
12/12/201319.6019.8019.2319.24214,279
12/11/201319.8820.1419.5919.69322,293
12/10/201320.8020.9420.1220.25365,078
12/9/201320.2021.0120.1620.80366,179
12/6/201320.5520.7720.2420.27283,913
12/5/201320.8620.8620.3220.38246,592
12/4/201320.3821.1720.3420.80519,948
12/3/201320.8021.0620.2920.36472,347
12/2/201321.4521.6020.3020.87511,863
11/29/201321.3421.6821.0421.41147,000
11/27/201321.3021.3920.8321.26263,983
11/26/201320.9321.4220.7721.26279,658
11/25/201320.8321.1520.7920.93280,654
11/22/201321.5521.5820.4620.83795,866
11/21/201321.8422.2621.6922.04286,086
Trading Center