$9.15 -0.03 (%) NTELOS Holdings Corp - NASDAQ

Sep. 1, 2015 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTLS historical data

Date Open High Low Close Volume
8/31/20159.159.219.089.17889,009
8/28/20159.199.229.129.15872,704
8/27/20159.189.249.109.17809,142
8/26/20159.129.209.069.16922,843
8/25/20159.149.189.009.00505,813
8/24/20159.009.128.999.05869,849
8/21/20159.129.209.069.14949,755
8/20/20159.159.219.119.17713,559
8/19/20159.179.209.109.15760,652
8/18/20159.159.209.089.18806,804
8/17/20159.139.239.089.15464,328
8/14/20159.009.359.009.231,125,174
8/13/20159.029.098.998.991,818,431
8/12/20158.999.108.969.073,028,916
8/11/20158.929.008.908.997,615,670
8/10/20157.237.617.057.311,028,298
8/7/20157.267.747.117.38570,282
8/6/20157.157.807.037.29985,391
8/5/20156.697.486.667.11731,078
8/4/20156.646.706.356.69389,553
8/3/20156.356.746.046.61367,560
7/31/20155.926.945.926.39719,421
7/30/20155.795.955.665.93240,289
7/29/20156.086.315.275.83928,558
7/28/20156.206.845.966.152,800,792
7/27/20155.775.775.015.37402,716
7/24/20155.456.245.295.841,149,169
7/23/20155.055.485.005.43783,106
7/22/20154.505.044.415.02328,500
7/21/20154.584.664.284.53201,395
7/20/20154.954.954.514.66253,025
7/17/20155.005.014.864.91148,147
7/16/20154.835.044.784.98336,453
7/15/20155.045.074.714.75209,666
7/14/20154.715.154.715.04343,464
7/13/20154.774.864.664.68184,564
7/10/20154.804.854.634.75287,964
7/9/20154.594.774.584.71218,318
7/8/20154.925.034.454.52357,759
7/7/20154.985.014.754.97300,390
7/6/20155.005.064.825.00349,273
7/2/20155.085.084.855.04227,379
7/1/20154.655.324.655.09524,632
6/30/20154.935.094.494.62799,198
6/29/20155.165.384.874.90813,020
6/26/20155.715.775.165.21814,034
6/25/20155.675.805.615.72277,039
6/24/20155.685.885.675.68256,256
6/23/20155.625.765.545.66269,068
6/22/20155.535.735.535.60264,448
6/19/20155.745.745.515.53271,949
6/18/20155.575.705.535.66316,927
6/17/20155.575.785.455.48340,477
6/16/20155.345.595.345.56542,900
6/15/20155.305.575.235.55784,277
6/12/20155.755.855.265.301,758,491
6/11/20156.436.435.735.771,044,021
6/10/20156.556.976.426.43625,353
6/9/20157.407.596.226.801,903,868
6/8/20158.028.127.387.401,065,399
6/5/20158.458.527.958.01573,780
6/4/20158.428.538.378.47224,078
6/3/20158.308.698.308.49511,181
6/2/20158.638.647.848.331,207,942
6/1/20158.698.768.458.64833,877
5/29/20158.688.688.408.65265,353
5/28/20158.748.798.458.69333,654
5/27/20158.588.768.548.75338,840
5/26/20158.468.748.448.54429,579
5/22/20158.398.708.308.52569,080
5/21/20158.188.758.188.38683,442
5/20/20158.208.398.058.18656,355
5/19/20158.208.278.088.17327,033
5/18/20158.508.508.018.20693,976
5/15/20158.318.608.228.46605,211
5/14/20158.008.427.618.231,363,700
5/13/20156.228.216.178.095,384,678
5/12/20156.166.266.036.20553,038
5/11/20155.946.185.946.17321,418
5/8/20156.146.145.815.98165,549
5/7/20156.016.145.786.08238,468
5/6/20156.146.235.796.15444,737
5/5/20156.126.256.016.15325,114
5/4/20155.976.285.926.12375,617
5/1/20156.046.695.585.99598,136
4/30/20155.915.985.745.81400,010
4/29/20155.856.055.625.93309,504
4/28/20155.555.915.425.88312,445
4/27/20155.405.615.325.56191,443
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!