NTELOS Holdings Corp $12.02

down -0.02


1/8/2014 04:00 PM  |  NASDAQ : NTLS  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTLS historical data

Date Open High Low Close Volume
8/1/201412.0412.1511.7312.02432,756
7/31/201412.2412.3911.9512.04358,312
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
7/8/201412.8212.9512.7012.83328,163
7/7/201412.9913.0412.7412.87222,457
7/3/201412.8313.1112.6013.05265,286
7/2/201412.6712.8512.4512.75270,659
7/1/201412.5112.8012.4412.73379,513
6/30/201412.2312.5812.1212.46261,100
6/27/201412.0012.3312.0012.29539,033
6/26/201412.1712.1712.0012.10313,177
6/25/201412.1012.2412.0112.16379,089
6/24/201412.2012.3812.0912.17497,108
6/23/201412.3612.4712.1312.21445,706
6/20/201412.8612.9712.3112.481,224,540
6/19/201412.8713.0012.7512.86396,767
6/18/201412.6412.8912.6112.87288,364
6/17/201412.8513.4212.6012.69676,611
6/16/201412.7512.7512.2812.44552,334
6/13/201412.3212.9212.2912.85465,321
6/12/201412.3212.3612.0212.29357,639
6/11/201412.5012.6012.0812.36547,565
6/10/201412.8013.0312.7913.02695,061
6/9/201412.4512.9012.3612.81563,488
6/6/201412.5212.5912.3212.51305,476
6/5/201412.2412.4812.1212.48316,630
6/4/201412.4112.4512.1112.24415,087
6/3/201412.5012.5912.2612.49385,336
6/2/201412.5113.0112.3812.54730,339
5/30/201412.4412.6012.2412.53900,885
5/29/201412.3212.5012.1112.41658,563
5/28/201412.9012.9512.2112.25830,898
5/27/201413.7213.8512.7712.971,136,607
5/23/201414.0614.2513.8114.05764,408
5/22/201413.9914.7513.5614.323,502,482
5/21/201412.0012.0711.8012.06284,706
5/20/201411.4012.0811.2011.921,507,265
5/19/201413.2313.2312.5913.00417,030
5/16/201413.2113.3313.1013.23299,759
5/15/201413.3513.4713.0513.18457,508
5/14/201413.6213.7313.3513.40282,063
5/13/201413.7113.8213.5913.62326,754
5/12/201413.9513.9713.5313.68424,400
5/9/201412.7014.0412.7013.92587,046
5/8/201412.7012.9812.5012.77323,862
5/7/201413.3413.3412.2512.79699,719
5/6/201414.0714.2213.6713.71423,268
5/5/201414.5514.6514.0514.11324,550
5/2/201414.0715.1014.0314.67931,589
5/1/201413.8014.1413.6714.06470,587
4/30/201413.3613.8013.0913.79473,798
4/29/201412.8613.6012.8213.35462,521
4/28/201413.0013.0912.8112.83318,192
4/25/201413.0813.1912.9612.99298,484
4/24/201413.3213.3313.0613.15193,347
4/23/201413.4913.4913.0913.20252,992
4/22/201413.0413.5412.8713.54388,468
4/21/201413.0813.1712.9413.01339,434
4/17/201413.0513.1512.7513.00321,539
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
3/21/201412.9814.1112.7714.022,194,494
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
Trading Center