Novatel Wireless Inc $2.25

down -0.01


29/8/2014 04:00 PM  |  NASDAQ : NVTL  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVTL historical data

Date Open High Low Close Volume
8/29/20142.252.282.212.2554,840
8/28/20142.262.292.212.26105,221
8/27/20142.182.302.112.28315,480
8/26/20142.232.352.202.21466,472
8/25/20142.082.252.072.20588,808
8/22/20141.982.181.962.08358,729
8/21/20141.992.021.971.9858,612
8/20/20141.952.081.952.02328,937
8/19/20141.992.001.942.00167,223
8/18/20141.992.001.931.97206,664
8/15/20141.992.051.921.97249,119
8/14/20141.952.021.902.01284,670
8/13/20141.851.951.831.93255,357
8/12/20141.751.861.741.84297,859
8/11/20141.932.031.761.81419,092
8/8/20141.852.101.801.95642,094
8/7/20141.801.881.671.86634,511
8/6/20141.861.941.841.88360,581
8/5/20141.881.921.811.89152,040
8/4/20141.841.881.801.8751,933
8/1/20141.881.901.821.8561,638
7/31/20141.851.921.801.88101,557
7/30/20141.891.931.851.8724,971
7/29/20141.821.851.811.8228,625
7/28/20141.931.931.801.84138,808
7/25/20141.861.991.861.9244,930
7/24/20141.881.891.831.8927,144
7/23/20141.871.871.811.8737,611
7/22/20141.901.901.811.8765,771
7/21/20141.851.881.851.8822,166
7/18/20141.891.891.841.8745,341
7/17/20141.841.861.831.8577,612
7/16/20141.891.891.841.84114,325
7/15/20141.901.901.861.8644,886
7/14/20141.891.921.861.8955,056
7/11/20141.921.961.851.9145,738
7/10/20141.951.951.871.9190,218
7/9/20142.052.051.911.95128,228
7/8/20141.852.051.822.02156,630
7/7/20141.881.941.851.8863,579
7/3/20141.951.951.891.9230,465
7/2/20141.982.031.931.9563,419
7/1/20141.942.001.911.9545,394
6/30/20141.951.991.911.9140,954
6/27/20141.851.951.851.9460,479
6/26/20141.911.911.861.87105,256
6/25/20141.981.981.901.9260,923
6/24/20142.002.031.981.9866,027
6/23/20142.092.092.012.0359,378
6/20/20142.032.111.962.10414,224
6/19/20141.962.021.902.00176,346
6/18/20141.882.051.881.93161,751
6/17/20141.831.961.831.89188,668
6/16/20141.861.911.751.86219,450
6/13/20141.811.821.741.81133,556
6/12/20141.711.861.711.79272,470
6/11/20141.681.751.651.7286,772
6/10/20141.681.711.651.6980,439
6/9/20141.601.721.601.6885,778
6/6/20141.631.691.601.6266,551
6/5/20141.601.641.561.64106,418
6/4/20141.641.681.571.60195,850
6/3/20141.711.751.631.63157,122
6/2/20141.671.711.631.6883,907
5/30/20141.651.701.611.69293,431
5/29/20141.661.681.641.68147,654
5/28/20141.661.661.571.65224,091
5/27/20141.631.701.631.65118,360
5/23/20141.561.641.541.63129,109
5/22/20141.521.581.521.58298,458
5/21/20141.591.601.511.52158,374
5/20/20141.591.631.581.59161,573
5/19/20141.571.641.571.62159,723
5/16/20141.621.641.581.60143,745
5/15/20141.671.691.621.62170,952
5/14/20141.651.721.641.66275,765
5/13/20141.711.741.661.66181,058
5/12/20141.751.771.721.73185,626
5/9/20141.761.771.681.75356,379
5/8/20141.761.781.751.77246,362
5/7/20141.821.821.751.76218,364
5/6/20141.791.841.791.7999,661
5/5/20141.811.861.791.80107,239
5/2/20141.791.811.791.81224,705
5/1/20141.841.891.781.78144,320
4/30/20141.801.831.791.81200,316
4/29/20141.811.831.771.81243,432
4/28/20141.871.871.761.80138,675
4/25/20141.921.951.861.86100,445
4/24/20141.992.001.901.95121,614
4/23/20142.002.031.931.95132,901
4/22/20141.952.041.912.04191,390
4/21/20141.911.961.901.9264,507
4/17/20141.871.951.851.93172,753
4/16/20141.811.951.811.90164,654
4/15/20141.831.871.781.80221,773
4/14/20141.961.961.831.85261,140
4/11/20141.952.071.941.94193,949
4/10/20142.122.151.951.97460,681
4/9/20142.122.182.032.15664,732
Trading Center