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)

We provide 10 years stock price data for free. You can download NTS Realty stock price history here. Daily open, high, low, and end of day closing price for the company, along with NTS Realty price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $8.65 on Mar 27, 2014 as seen from NTS Realty stock price history chart.

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 (%)
United Development Funding Iv (UDFI)4.550.03 (0.66%)
Maxus Realty Trust (MRTI)1110 (0%)
Reven Housing (RVEN)3.980 (0%)
Acre Realty Investors (AIII)0.820 (0%)
Udr (UDR)40.80.29 (0.72%)
Equity Lifestyle (ELS)96.990.45 (0.47%)
Home Properties (HME)75.240.01 (0.01%)

We provide NTS Realty share price history along with PE ratio and PS ratio for doing NTS Realty fundamental analysis. NTS Realty stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $8.65 and 76,494 shares of NLP were traded 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.