$8.51 0.00 (%) NTELOS Holdings Corp - NASDAQ

Nov. 26, 2014 | 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
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
9/5/201412.7212.8912.7012.83143,052
9/4/201412.8413.0212.7912.79159,029
9/3/201413.2413.2512.8012.83214,427
9/2/201413.2513.2512.9613.23182,236
8/29/201412.8613.2512.5913.19292,810
8/28/201412.8312.9312.6512.79139,634
8/27/201412.7312.9812.6712.84199,001
8/26/201412.3812.7212.3812.69161,295
8/25/201412.5412.5912.1812.38131,286
8/22/201412.7512.7912.4512.51101,170
8/21/201412.2712.8112.1312.73195,849
8/20/201412.5812.5812.2412.28158,935
8/19/201412.7012.7612.5212.61140,694
8/18/201412.4612.7512.4612.64192,569
8/15/201412.5012.6312.2412.41221,971
8/14/201412.1512.5012.0212.44180,739
8/13/201411.9212.1311.9212.13152,039
8/12/201411.7312.0511.7311.94224,079
8/11/201411.7411.9511.6811.79143,696
8/8/201411.7411.7811.5811.73158,499
8/7/201411.9212.0411.6411.73316,625
8/6/201411.7711.9211.7111.85197,620
8/5/201411.8912.1111.7111.88344,551
8/4/201412.0612.0811.7811.98462,750
8/1/201412.0412.1511.7312.02432,756
7/31/201412.2412.3911.9512.04361,600
7/30/201412.3412.6012.0812.34368,023
7/29/201412.8813.1612.2112.30616,717
7/28/201412.7213.1512.4712.64864,170
7/25/201413.1113.2612.8613.20239,553
7/24/201413.2513.3413.1213.15213,661
7/23/201413.2113.3113.1113.24148,326
7/22/201413.1413.4313.1313.18205,877
7/21/201413.2713.3913.0713.16171,795
7/18/201413.4713.4713.0713.30232,847
7/17/201413.4713.5613.2713.49222,492
7/16/201413.5613.5813.3213.51215,816
7/15/201413.1213.5012.9913.50383,700
7/14/201413.4013.6113.0213.06705,256
7/11/201413.1313.4713.0113.32296,879
7/10/201412.7513.1312.7013.12432,409
7/9/201412.8313.0312.7312.97358,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center