NTLS

NTELOS Holdings Corp. Historical Stock Prices

$12.58
*  
0.03
0.24%
Get NTLS Alerts
*Delayed - data as of Aug. 20, 2014 9:32 ET  -  Find a broker to begin trading NTLS now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    NTLS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
9:32  12.58  12.58  12.58  12.58 2,138
08/19/2014 12.7 12.762 12.52 12.61 140,694
08/18/2014 12.46 12.75 12.46 12.64 192,569
08/15/2014 12.5 12.6301 12.24 12.41 221,971
08/14/2014 12.15 12.5 12.02 12.44 180,739
08/13/2014 11.92 12.13 11.92 12.13 152,039
08/12/2014 11.73 12.05 11.73 11.94 224,079
08/11/2014 11.74 11.95 11.68 11.79 143,696
08/08/2014 11.74 11.78 11.58 11.73 158,499
08/07/2014 11.92 12.04 11.64 11.73 316,625
08/06/2014 11.77 11.92 11.71 11.85 197,620
08/05/2014 11.89 12.11 11.71 11.88 344,551
08/04/2014 12.06 12.08 11.775 11.98 462,750
08/01/2014 12.04 12.15 11.73 12.02 432,136
07/31/2014 12.24 12.386 11.95 12.04 361,600
07/30/2014 12.34 12.5999 12.08 12.34 368,023
07/29/2014 12.88 13.16 12.21 12.3 616,717
07/28/2014 12.72 13.15 12.47 12.64 863,677
07/25/2014 13.11 13.26 12.86 13.2 239,553
07/24/2014 13.25 13.342 13.12 13.15 213,161
07/23/2014 13.21 13.31 13.11 13.24 148,326
07/22/2014 13.14 13.43 13.13 13.18 205,877
07/21/2014 13.27 13.39 13.07 13.16 171,495
07/18/2014 13.47 13.47 13.07 13.3 232,847
07/17/2014 13.47 13.56 13.27 13.49 222,492
07/16/2014 13.56 13.583 13.32 13.51 215,816
07/15/2014 13.12 13.5 12.99 13.5 383,700
07/14/2014 13.4 13.61 13.02 13.06 705,256
07/11/2014 13.13 13.47 13.01 13.32 296,879
07/10/2014 12.75 13.13 12.7 13.12 432,409
07/09/2014 12.83 13.03 12.73 12.97 358,030
07/08/2014 12.82 12.95 12.7 12.83 328,163
07/07/2014 12.99 13.04 12.74 12.87 222,457
07/03/2014 12.83 13.11 12.6 13.05 265,286
07/02/2014 12.67 12.85 12.45 12.75 270,659
07/01/2014 12.51 12.8 12.44 12.73 379,513
06/30/2014 12.23 12.58 12.12 12.46 261,100
06/27/2014 12 12.333 12 12.29 527,117
06/26/2014 12.17 12.17 12 12.1 313,177
06/25/2014 12.1 12.2399 12.01 12.16 379,089
06/24/2014 12.2 12.38 12.09 12.17 497,108
06/23/2014 12.36 12.47 12.1301 12.21 445,706
06/20/2014 12.86 12.97 12.31 12.48 1,224,540
06/19/2014 12.87 13 12.75 12.86 396,767
06/18/2014 12.64 12.89 12.61 12.87 288,364
06/17/2014 12.85 13.42 12.6 12.69 676,611
06/16/2014 12.75 12.75 12.28 12.44 552,149
06/13/2014 12.32 12.92 12.29 12.85 465,221
06/12/2014 12.32 12.358 12.02 12.29 357,639
06/11/2014 12.5 12.6 12.08 12.36 547,565
06/10/2014 12.8 13.03 12.79 13.02 695,061
06/09/2014 12.45 12.9 12.36 12.81 563,288
06/06/2014 12.52 12.59 12.32 12.51 305,476
06/05/2014 12.24 12.48 12.12 12.48 316,630
06/04/2014 12.41 12.45 12.11 12.24 415,087
06/03/2014 12.5 12.59 12.26 12.49 385,336
06/02/2014 12.51 13.01 12.38 12.54 730,339
05/30/2014 12.44 12.6 12.24 12.53 900,785
05/29/2014 12.32 12.5 12.11 12.41 658,563
05/28/2014 12.9 12.95 12.21 12.25 830,882
05/27/2014 13.72 13.85 12.77 12.97 1,136,607
05/23/2014 14.06 14.25 13.81 14.05 764,388
05/22/2014 13.99 14.75 13.56 14.3245 3,501,426
05/21/2014 12 12.07 11.8 12.06 284,706
05/20/2014 11.4 12.08 11.2 11.92 1,507,265
05/19/2014 13.23 13.23 12.59 12.995 417,030
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?