$10.86 -0.35 (%) NTELOS Holdings Corp - NASDAQ

Sep. 29, 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
9/29/201411.1311.2010.7810.86281,219
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center