NTS Realty Stock Price History, NLP Historical Prices

Add to My Stocks
$8.65 $0.02 (0.23%) NLP stock closing price Jun 10, 2014 (Closing)

NTS Realty stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with NTS Realty price to earnings ratio data. The NTS Realty stock price history chart shows that the stock price was at a low of $4.2 on Oct 21, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-10 8.64 8.69 8.61 8.65 76,494 - -
2014-06-09 8.63 8.64 8.62 8.63 17,318 - -
2014-06-06 8.62 8.63 8.62 8.63 1,750 - -
2014-06-05 8.61 8.65 8.61 8.65 4,222 - -
2014-06-04 8.59 8.63 8.59 8.62 28,324 - -
2014-06-03 8.59 8.6 8.59 8.6 2,653 - -
2014-06-02 0 0 0 8.6 0 - -
2014-05-30 8.6 8.6 8.6 8.6 4,200 - -
2014-05-29 8.58 8.59 8.58 8.59 11,308 - -
2014-05-28 8.59 8.59 8.58 8.58 725 - -
2014-05-27 8.57 8.62 8.57 8.62 2,926 - -
2014-05-26 0 0 0 8.6 0 - -
2014-05-23 8.58 8.6 8.58 8.6 9,944 - -
2014-05-22 8.55 8.58 8.55 8.57 2,013 - -
2014-05-21 8.5 8.58 8.5 8.58 6,733 - -
2014-05-20 8.59 8.59 8.55 8.55 10,335 - -
2014-05-19 8.59 8.61 8.58 8.58 2,542 - -
2014-05-16 8.59 8.62 8.59 8.62 1,200 - -
2014-05-15 8.59 8.62 8.58 8.59 12,864 - -
2014-05-14 8.58 8.58 8.56 8.58 23,569 - -
2014-05-13 8.58 8.61 8.57 8.57 3,205 - -
2014-05-12 8.56 8.57 8.56 8.57 2,704 - -
2014-05-09 8.57 8.62 8.57 8.6 2,609 - -
2014-05-08 0 0 0 8.56 60 - -
2014-05-07 8.57 8.57 8.56 8.56 1,500 - -
2014-05-06 0 0 0 8.57 0 - -
2014-05-05 8.56 8.59 8.56 8.57 760 - -
2014-05-02 8.57 8.58 8.57 8.57 1,516 - -
2014-05-01 0 0 0 8.58 102 - -
2014-04-30 8.68 8.68 8.57 8.58 1,205 - -
2014-04-29 8.55 8.59 8.55 8.57 7,802 - -
2014-04-28 8.59 8.59 8.51 8.51 34,904 - -
2014-04-25 8.59 8.61 8.56 8.59 34,844 - -
2014-04-24 8.55 8.6 8.55 8.6 3,992 - -
2014-04-23 8.56 8.59 8.55 8.55 24,905 - -
2014-04-22 8.59 8.59 8.56 8.57 6,499 - -
2014-04-21 8.45 8.6 8.45 8.55 5,019 - -
2014-04-18 0 0 0 8.62 0 - -
2014-04-17 8.55 8.72 8.27 8.62 45,900 - -
2014-04-16 8.55 8.61 8.54 8.61 5,406 - -
2014-04-15 8.64 8.64 8.55 8.63 2,717 - -
2014-04-14 8.6 8.6 8.56 8.56 999 - -
2014-04-11 8.55 8.6 8.55 8.6 2,301 - -
2014-04-10 8.57 8.59 8.53 8.59 4,550 - -
2014-04-09 8.53 8.64 8.53 8.64 7,800 - -
2014-04-08 8.55 8.68 8.53 8.53 17,600 - -
2014-04-07 8.54 8.6 8.54 8.59 4,857 - -
2014-04-04 8.55 8.61 8.55 8.61 3,894 - -
2014-04-03 8.55 8.6 8.55 8.6 618 - -
2014-04-02 8.55 8.6 8.53 8.6 8,004 - -
2014-04-01 8.55 8.59 8.53 8.59 3,208 - -
2014-03-31 8.57 8.6 8.57 8.58 744 - -
2014-03-28 8.58 8.63 8.49 8.57 31,299 - -
2014-03-27 8.62 8.65 8.49 8.65 21,188 - -
2014-03-26 8.54 8.66 8.5 8.53 59,515 - -
2014-03-25 8.5 8.6 8.48 8.6 7,626 - -
2014-03-24 8.62 8.62 8.45 8.58 4,707 - -
2014-03-21 8.5 8.6 8.45 8.6 1,775 - -
2014-03-20 8.46 8.59 8.38 8.38 6,631 - -
2014-03-19 8.47 8.48 8.44 8.44 1,904 - -
2014-03-18 8.33 8.59 8.33 8.59 9,160 - -
2014-03-17 8.42 8.55 8.18 8.52 15,098 - -
2014-03-14 8.53 8.55 8.53 8.55 500 - -
2014-03-13 8.35 8.5 8.35 8.37 4,802 - -
2014-03-12 8.36 8.54 8.35 8.38 33,793 - -
2014-03-11 8.35 8.7 8.32 8.38 195,831 - -
2014-03-10 8.32 8.49 8.1 8.42 100,524 - -
2014-03-07 8.37 8.4 8.37 8.4 8,797 - -
2014-03-06 8.4 8.4 8.37 8.38 6,605 - -
2014-03-05 8.43 8.43 8.4 8.4 4,262 - -
2014-03-04 8.45 8.45 8.38 8.4 17,100 - -
2014-03-03 8.34 8.4 8.34 8.4 3,070 - -
2014-02-28 8.41 8.43 8.35 8.43 29,146 - -
2014-02-27 8.41 8.41 8.41 8.41 1,900 - -
2014-02-26 8.3 8.42 8.3 8.42 17,036 - -
2014-02-25 8.28 8.28 8.27 8.28 1,805 - -
2014-02-24 8.31 8.31 8.25 8.28 6,488 - -
2014-02-21 8.32 8.39 8.31 8.38 9,471 - -
2014-02-20 8.31 8.35 8.3 8.34 5,945 - -
2014-02-19 8.25 8.32 8.22 8.32 17,400 - -
2014-02-18 8.24 8.48 8.24 8.39 11,293 - -
2014-02-17 0 0 0 8.19 0 - -
2014-02-14 8.13 8.35 8.11 8.19 8,150 - -
2014-02-13 8.1 8.1 8.03 8.04 2,895 - -
2014-02-12 8.11 8.12 8.04 8.04 3,418 - -
2014-02-11 8.12 8.22 8 8.07 15,600 - -
2014-02-10 7.97 8.04 7.52 8.01 115,249 - -
2014-02-07 8 8 7.75 8 34,792 - -
2014-02-06 7.87 8 7.87 8 55,090 - -
Get more Data

NTS Realty Stock History Chart

View NLP PE ratio, PS ratio stocks charts and compare with peers.
NLP Chart
Note: Compare NTS Realty stock price history with the index and industry peers.

NTS Realty Stock Price History: Past 5 years

Max Stock Price8.65Mar 27,2014
Min Stock Price4.2Oct 21,2013
Avg Stock Price7.04

NTS Realty Historical PS ratio: Past 5 years

Max PS Ratio1.52Mar 27,2014
Min PS Ratio0.5Oct 21,2013
Avg PS Ratio0.96

NLP Industry Peers

Company Price Change (%)
Maxus Realty Trust (MRTI)1150 (0%)
United Development Funding Iv (UDFI)4.150.1 (2.35%)
Reven Housing (RVEN)4.070.12 (3.04%)
Acre Realty Investors (AIII)0.820 (0%)
Udr (UDR)36.980.27 (0.72%)
Equity Lifestyle (ELS)92.720.31 (0.33%)
Home Properties (HME)75.240.01 (0.01%)

NTS Realty share price history helps an investor analyze a company's history and do NTS Realty stock analysis . The price and volume changes on a daily basis is provided in the NTS Realty stock price history. A large fluctuation in price and volume indicates a highly volatile stock. NLP stock saw an opening price of $8.64, and a closing price of $8.65 on Jun 10, 2014. Looking at NTS Realty stock history data, the P/S ratio was at a low of 0.5 on Oct 21, 2013.