NTELOS (NTLS)

18.70 -0.54  -2.81%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

NTELOS Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 19.06 19.16 18.62 18.70 66943
May 29, 2012 19.13 19.25 18.74 19.24 41655
May 25, 2012 18.96 19.11 18.80 18.92 73654
May 24, 2012 19.02 19.11 18.83 19.02 62890
May 23, 2012 18.70 19.09 18.41 19.04 104808
May 22, 2012 19.26 19.33 18.76 18.92 112115
May 21, 2012 19.07 19.26 18.86 19.24 149769
May 18, 2012 19.42 19.68 18.96 19.07 123284
May 17, 2012 19.80 19.92 19.37 19.44 81032
May 16, 2012 19.70 20.04 19.68 19.84 104101
May 15, 2012 19.45 19.78 19.41 19.69 70343
May 14, 2012 19.53 19.88 19.32 19.47 110732
May 11, 2012 20.09 20.29 19.64 19.72 131314
May 10, 2012 19.95 20.49 19.56 20.29 199889
May 9, 2012 19.89 20.17 19.77 19.78 284834
May 8, 2012 20.13 20.35 20.06 20.14 151424
May 7, 2012 20.24 20.47 20.00 20.28 197154
May 4, 2012 20.82 21.07 20.22 20.29 123672
May 3, 2012 20.84 21.23 20.66 20.85 109713
May 2, 2012 20.47 20.93 19.96 20.89 124818
May 1, 2012 21.02 21.71 20.48 20.64 213401
April 30, 2012 19.24 20.51 18.95 20.22 183098
April 27, 2012 18.96 18.96 18.61 18.67 91059
April 26, 2012 18.76 18.95 18.62 18.90 128628
April 25, 2012 18.85 18.98 18.66 18.75 103403
April 24, 2012 18.68 18.83 18.59 18.59 99036
April 23, 2012 18.71 18.84 18.55 18.73 75355
April 20, 2012 18.98 19.15 18.85 19.01 73233
April 19, 2012 18.86 19.07 18.53 18.68 187229
April 18, 2012 19.40 19.40 18.71 18.96 149305
April 17, 2012 19.51 19.81 19.44 19.55 54690
April 16, 2012 19.83 19.89 19.42 19.45 62098
April 13, 2012 19.74 19.74 19.40 19.66 84192
April 12, 2012 19.57 19.99 19.52 19.86 62717
April 11, 2012 19.37 19.65 19.28 19.60 83082
April 10, 2012 19.76 19.76 19.23 19.24 94195
April 9, 2012 19.98 20.09 19.67 19.74 95100
April 5, 2012 20.50 20.66 20.08 20.27 129794
April 4, 2012 20.61 20.61 20.07 20.49 130150
April 3, 2012 20.91 20.95 20.50 20.65 54365
April 2, 2012 20.63 20.94 20.52 20.94 77964
March 30, 2012 20.73 20.73 20.47 20.70 66401
March 29, 2012 20.37 20.60 20.22 20.57 71053
March 28, 2012 20.97 20.97 20.39 20.51 133575
March 27, 2012 20.74 21.18 20.55 20.93 100046
March 26, 2012 20.62 20.84 20.62 20.75 86838
March 23, 2012 20.48 20.65 20.36 20.51 94903
March 22, 2012 21.03 21.03 20.37 20.53 127538
March 21, 2012 21.09 21.32 21.06 21.14 59765
March 20, 2012 21.21 21.41 21.07 21.13 60389
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NTLS News

Sandvine Optimizes Video at nTelos
May 09, 12:22PM CNW Group
$NTLS filed latest Quarterly Report http://stks.co/3c5C
about 29 days ago by MarketBrief
NTELOS says comfortable with current level of dividend
Apr 30, 9:37AM theflyonthewall.com
NTELOS says iPhone launch on its network "going great"
Apr 30, 9:19AM theflyonthewall.com
Listen to $NTLS Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3Zsa
about 31 days ago by earningscast
News related to $NTLS, currently 0.0% since open: 'Lumos Networks appoints new CEO' http://stks.co/3Yf3
about 34 days ago by TradeBot
Does Apple Need Help Selling iPhones?
Apr 20, 1:34PM TheStreet
$NTLS plans to offer Apple iPhone4S at $50 discount
about 57 days ago by stockgut
nTelos Wireless to Offer iPhone 4S on April 20
Apr 04, 5:30AM Business Wire
$NTLS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32IV
about 69 days ago by MarketBrief
$NTLS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/30aU
about 70 days ago by MarketBrief
NTELOS Holdings Goes Negative
Mar 01, 11:27AM Fool
NTELOS reports Q4 continuing ops EPS 20c, consensus 32c
Feb 29, 7:08AM theflyonthewall.com
NTELOS Holdings Earnings Preview
Feb 16, 1:51PM Fool
$NTLS filed latest Quarterly Report http://stks.co/12Ax
about 204 days ago by MarketBrief
$NTLS Ntelos Holdings Reports Q2 EPS $0.30 vs $0.35 Est; Revenues $154.5M vs $155.66M Est
about 301 days ago by Benzinga
4G products/services are hot right now: $CLWR $FTWR $TWER $NTLS $LEAP
about 370 days ago by abubnic
NTELOS $NTLS to split into two separate publicly traded companies. Shares are halted, to resume at 8:30
about 540 days ago by Street_Insider
TRADE RADAR - Additions: Eye value/LBO name $LUB, $UA on heals of well received basketball shoe release (pun intended) & beaten down $NTLS.
about 647 days ago by Legacy_Trades
$NTLS - NTELOS Cup and Handle into Earnings this Week http://chart.ly/gbsgwg
about 669 days ago by OptionRadar
Long $RIMM, $NTLS, $PODD, $ISBC
about 994 days ago by TradeIdeas1

Recent Quotes

Symbol Price Chg Chg % Market Cap
NTLS 18.70 -0.54 -2.81% 407.50M
NTL 15.50 -0.51 -3.19% 470.85M
NFC 14.52 +0.01 +0.07%
NFBK 13.30 -0.27 -1.99% 548.77M
NEXS 0.47 +0.05 +11.93% 6.907M
NEWT 1.343 +0.01 +0.99% 49.17M
NEWS 11.17 -0.69 -5.82% 586.36M
NEWP 12.04 -0.28 -2.27% 465.33M
NEWN 0.6001 -0.03 -4.75% 9.166M
NEWL 1.562 -0.10 -5.90% 13.01M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close