NVTL

Novatel Wireless, Inc. Historical Stock Prices

$3.1
*  
0.02
0.65%
Get NVTL Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading NVTL now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NVTL Pre-Market
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.15  3.34  2.95  3.10 1,039,202
09/18/2014 3.15 3.34 2.95 3.1 1,039,202
09/17/2014 2.96 3.32 2.84 3.08 1,390,817
09/16/2014 2.52 2.9 2.5 2.87 709,805
09/15/2014 2.43 2.63 2.38 2.52 426,270
09/12/2014 2.34 2.46 2.32 2.36 268,169
09/11/2014 2.25 2.34 2.24 2.34 207,420
09/10/2014 2.32 2.33 2.2306 2.28 121,977
09/09/2014 2.27 2.35 2.2 2.29 296,483
09/08/2014 2.33 2.34 2.26 2.3 88,342
09/05/2014 2.3 2.37 2.28 2.33 187,751
09/04/2014 2.28 2.4 2.24 2.32 365,111
09/03/2014 2.29 2.29 2.23 2.28 157,942
09/02/2014 2.27 2.29 2.18 2.25 197,258
08/29/2014 2.25 2.28 2.21 2.25 54,840
08/28/2014 2.26 2.29 2.21 2.26 105,221
08/27/2014 2.18 2.3 2.11 2.28 315,480
08/26/2014 2.23 2.35 2.2 2.21 466,472
08/25/2014 2.08 2.25 2.07 2.2 588,808
08/22/2014 1.977 2.18 1.96 2.08 358,729
08/21/2014 1.99 2.02 1.97 1.98 58,612
08/20/2014 1.952 2.08 1.95 2.02 319,026
08/19/2014 1.99 2 1.94 2 167,223
08/18/2014 1.99 2 1.93 1.97 206,664
08/15/2014 1.99 2.05 1.92 1.97 249,119
08/14/2014 1.95 2.02 1.9 2.01 284,670
08/13/2014 1.85 1.95 1.83 1.93 255,357
08/12/2014 1.75 1.86 1.74 1.84 297,859
08/11/2014 1.93 2.03 1.7601 1.81 419,092
08/08/2014 1.85 2.1 1.8 1.95 642,094
08/07/2014 1.8 1.88 1.6666 1.86 634,511
08/06/2014 1.86 1.94 1.84 1.88 360,581
08/05/2014 1.88 1.92 1.81 1.89 152,040
08/04/2014 1.84 1.88 1.8 1.87 51,933
08/01/2014 1.88 1.9 1.82 1.85 61,138
07/31/2014 1.85 1.92 1.8 1.88 101,557
07/30/2014 1.89 1.93 1.85 1.87 24,971
07/29/2014 1.82 1.85 1.81 1.82 28,625
07/28/2014 1.93 1.93 1.8 1.84 138,808
07/25/2014 1.86 1.99 1.86 1.92 44,930
07/24/2014 1.88 1.89 1.83 1.89 27,144
07/23/2014 1.87 1.87 1.81 1.87 37,611
07/22/2014 1.9 1.9 1.81 1.87 65,771
07/21/2014 1.85 1.88 1.85 1.88 22,166
07/18/2014 1.8899 1.8899 1.84 1.87 45,341
07/17/2014 1.841 1.86 1.83 1.85 77,612
07/16/2014 1.89 1.89 1.84 1.84 114,325
07/15/2014 1.9 1.9 1.86 1.86 44,886
07/14/2014 1.891 1.92 1.86 1.89 55,056
07/11/2014 1.92 1.96 1.85 1.91 45,738
07/10/2014 1.95 1.95 1.8688 1.91 90,218
07/09/2014 2.05 2.05 1.91 1.95 128,228
07/08/2014 1.85 2.05 1.82 2.02 156,630
07/07/2014 1.88 1.94 1.85 1.88 63,579
07/03/2014 1.95 1.95 1.89 1.92 30,465
07/02/2014 1.979 2.03 1.93 1.95 63,419
07/01/2014 1.94 2 1.91 1.95 45,394
06/30/2014 1.95 1.99 1.91 1.91 40,954
06/27/2014 1.85 1.95 1.85 1.94 60,479
06/26/2014 1.91 1.91 1.86 1.87 102,756
06/25/2014 1.98 1.98 1.9 1.92 60,823
06/24/2014 2 2.0306 1.98 1.98 66,027
06/23/2014 2.09 2.09 2.01 2.03 59,378
06/20/2014 2.03 2.11 1.96 2.1 414,224
06/19/2014 1.96 2.02 1.9 2 176,346
06/18/2014 1.88 2.05 1.88 1.93 161,751
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?