$9.18 +0.01 (%) NTELOS Holdings Corp - NASDAQ

Feb. 12, 2016 | 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
2/11/20169.169.199.169.17232,625
2/10/20169.199.199.169.18337,498
2/9/20169.209.219.189.18280,670
2/8/20169.209.219.209.20232,219
2/5/20169.209.219.209.20162,274
2/4/20169.219.239.209.20150,488
2/3/20169.229.249.209.21193,445
2/2/20169.229.239.219.22147,213
2/1/20169.239.249.209.22276,304
1/29/20169.219.259.199.25392,469
1/28/20169.229.239.209.22168,000
1/27/20169.209.229.199.20217,346
1/26/20169.219.229.209.21178,366
1/25/20169.209.219.209.20198,730
1/22/20169.219.219.189.20263,021
1/21/20169.189.199.169.19194,507
1/20/20169.179.199.159.18708,212
1/19/20169.199.229.179.17305,740
1/15/20169.199.199.169.16534,956
1/14/20169.189.259.179.21324,585
1/13/20169.179.199.169.17205,886
1/12/20169.189.199.169.17266,474
1/11/20169.179.209.169.16177,443
1/8/20169.179.209.159.16250,259
1/7/20169.169.199.169.17174,518
1/6/20169.159.199.159.19190,849
1/5/20169.169.169.159.16285,999
1/4/20169.149.159.139.14396,280
12/31/20159.169.179.129.14309,797
12/30/20159.179.189.169.17264,877
12/29/20159.179.239.169.17569,961
12/28/20159.209.239.179.18191,784
12/24/20159.179.259.179.2382,654
12/23/20159.169.199.159.19875,227
12/22/20159.159.169.159.1651,704
12/21/20159.169.169.159.15106,749
12/18/20159.159.169.159.15228,633
12/17/20159.159.179.159.15173,911
12/16/20159.169.179.159.15267,558
12/15/20159.169.189.149.16388,917
12/14/20159.159.179.159.15350,734
12/11/20159.169.189.159.15382,603
12/10/20159.179.199.169.1789,747
12/9/20159.179.219.169.16129,735
12/8/20159.169.219.169.18156,283
12/7/20159.169.199.169.16139,161
12/4/20159.179.199.169.1793,857
12/3/20159.189.199.159.18201,709
12/2/20159.169.189.159.17112,510
12/1/20159.179.189.159.16247,992
11/30/20159.159.179.159.17197,877
11/27/20159.149.189.149.1440,552
11/25/20159.149.179.129.1597,372
11/24/20159.129.149.129.1478,863
11/23/20159.109.159.109.12106,048
11/20/20159.149.149.109.11250,300
11/19/20159.149.169.119.12258,673
11/18/20159.159.169.109.15138,249
11/17/20159.149.189.129.15144,745
11/16/20159.099.159.079.15146,190
11/13/20159.079.149.079.08208,111
11/12/20159.079.119.069.08162,325
11/11/20159.099.129.059.09278,591
11/10/20159.109.109.079.08280,805
11/9/20159.139.149.069.10183,273
11/6/20159.149.179.109.14160,348
11/5/20159.149.189.129.15198,037
11/4/20159.179.179.109.15202,230
11/3/20159.189.199.169.16522,962
11/2/20159.179.199.119.19493,217
10/30/20159.159.209.149.19777,366
10/29/20159.109.209.099.16479,075
10/28/20159.109.159.089.14293,478
10/27/20159.099.119.059.08158,122
10/26/20159.129.139.069.09251,751
10/23/20159.149.159.109.11244,060
10/22/20159.129.179.109.11222,651
10/21/20159.159.179.089.10142,157
10/20/20159.139.169.129.1556,023
10/19/20159.149.189.089.14160,139
10/16/20159.159.189.139.15125,545
10/15/20159.119.159.109.13151,408
10/14/20159.149.179.099.10256,447
10/13/20159.139.199.139.14140,148
10/12/20159.179.189.119.1791,288
10/9/20159.189.229.159.16292,548
10/8/20159.179.219.159.17203,791
10/7/20159.189.219.169.20286,217
10/6/20159.179.219.149.16191,029
10/5/20159.139.199.139.17285,392
10/2/20159.069.139.059.13155,280
10/1/20159.049.139.049.08220,597
9/30/20159.069.089.019.03205,725
9/29/20159.049.089.019.04191,718
9/28/20159.069.119.009.05268,807
9/25/20159.109.149.049.06326,040
9/24/20159.079.109.069.08471,040
9/23/20159.089.109.069.07244,594
9/22/20159.099.129.069.06328,103
9/21/20159.089.159.079.09200,178
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center