NTELOS Corp. (NTLS)
NASDAQ: NTLS
· Real-Time Price · USD
9.26
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
NTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2016 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.22% | 350,078 |
| May 5, 2016 | 9.25 | 9.25 | 9.24 | 9.24 | 9.24 | 0.00% | 62,769 |
| May 4, 2016 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | 0.00% | 378,793 |
| May 3, 2016 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | -0.11% | 104,387 |
| May 2, 2016 | 9.25 | 9.25 | 9.23 | 9.25 | 9.25 | 0.00% | 176,453 |
| Apr 29, 2016 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 0.11% | 61,422 |
| Apr 28, 2016 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | -0.11% | 74,396 |
| Apr 27, 2016 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 0.00% | 165,365 |
| Apr 26, 2016 | 9.24 | 9.26 | 9.23 | 9.25 | 9.25 | 0.00% | 121,521 |
| Apr 25, 2016 | 9.24 | 9.25 | 9.23 | 9.25 | 9.25 | 0.00% | 122,703 |
| Apr 22, 2016 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 0.11% | 52,012 |
| Apr 21, 2016 | 9.24 | 9.26 | 9.23 | 9.24 | 9.24 | 0.00% | 140,494 |
| Apr 20, 2016 | 9.25 | 9.25 | 9.22 | 9.24 | 9.24 | -0.11% | 63,082 |
| Apr 19, 2016 | 9.25 | 9.25 | 9.24 | 9.25 | 9.25 | 0.00% | 88,952 |
| Apr 18, 2016 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 0.22% | 84,764 |
| Apr 15, 2016 | 9.21 | 9.24 | 9.21 | 9.23 | 9.23 | 0.22% | 156,086 |
| Apr 14, 2016 | 9.24 | 9.25 | 9.21 | 9.21 | 9.21 | -0.43% | 185,803 |
| Apr 13, 2016 | 9.25 | 9.25 | 9.24 | 9.25 | 9.25 | 0.00% | 266,109 |
| Apr 12, 2016 | 9.24 | 9.26 | 9.24 | 9.25 | 9.25 | 0.11% | 118,212 |
| Apr 11, 2016 | 9.25 | 9.26 | 9.24 | 9.24 | 9.24 | -0.11% | 108,814 |
Page 1 of 17