NTELOS HLDGS Historical Stock Price

Below is the stock price history for Ntelos Hldgs NTLS. Data is recorded each day for the historical open, high, low, close and volume. The Ntelos Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ntelos Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-06 9.24 9.255 9.24 9.25 45,605
2016-05-05 9.25 9.25 9.24 9.24 805
2016-05-04 9.25 9.26 9.24 9.24 63,099
2016-05-03 9.245 9.245 9.24 9.24 7,300
2016-05-02 9.25 9.25 9.235 9.245 19,144
2016-04-29 9.24 9.245 9.24 9.24 10,216
2016-04-28 9.25 9.25 9.24 9.24 7,010
2016-04-27 9.25 9.25 9.24 9.25 8,970
2016-04-26 9.23 9.25 9.23 9.245 12,544
2016-04-25 9.24 9.25 9.235 9.25 11,528
2016-04-22 9.24 9.25 9.24 9.25 2,723
2016-04-21 9.24 9.25 9.23 9.25 7,321
2016-04-20 9.25 9.25 9.23 9.24 4,412
2016-04-19 9.24 9.25 9.24 9.25 4,973
2016-04-18 9.24 9.25 9.24 9.25 4,673
2016-04-15 9.21 9.24 9.21 9.23 11,668
2016-04-14 9.24 9.25 9.21 9.22 18,228
2016-04-13 9.25 9.25 9.24 9.24 16,707
2016-04-12 9.25 9.25 9.24 9.25 13,932
2016-04-11 9.25 9.26 9.24 9.245 22,196
2016-04-08 9.25 9.26 9.245 9.255 49,235
2016-04-07 9.25 9.26 9.24 9.255 45,733
2016-04-06 9.25 9.26 9.24 9.24 20,323
2016-04-05 9.22 9.25 9.22 9.245 56,084
2016-04-04 9.21 9.22 9.21 9.21 19,603
2016-04-01 9.20 9.21 9.20 9.21 16,664
2016-03-31 9.21 9.21 9.20 9.21 36,212
2016-03-30 9.20 9.21 9.20 9.20 47,639
2016-03-29 9.20 9.21 9.19 9.195 21,606
2016-03-28 9.18 9.20 9.18 9.19 11,958

» More Ntelos Hldgs Stock Price History

To see other companies like Ntelos Hldgs (NTLS), view our stock market today for news, and other data.