NTRSP

Historical Stock Prices

$27.71
*  
0.05
0.18%
Get NTRSP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading NTRSP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 27.51 27.78 27.44 27.71 8,992
09/22/2016 27.55 27.67 27.41 27.66 17,490
09/21/2016 27.19 27.5 27.12 27.43 19,605
09/20/2016 27.2 27.36 27.17 27.25 10,531
09/19/2016 27.18 27.3837 27.18 27.22 7,831
09/16/2016 27.365 27.42 27 27.08 13,168
09/15/2016 27.39 27.57 27.2752 27.45 5,633
09/14/2016 27.06 27.53 27.06 27.46 13,749
09/13/2016 27.3 27.44 27.15 27.27 105,312
09/12/2016 27.36 27.69 27.36 27.69 15,556
09/09/2016 27.7 27.71 27.47 27.5 6,790
09/08/2016 27.7 27.8384 27.7 27.74 10,143
09/07/2016 27.74 27.87 27.74 27.7901 8,216
09/06/2016 27.9 27.9 27.7 27.87 260,227
09/02/2016 27.75 27.79 27.65 27.75 79,294
09/01/2016 27.72 27.78 27.66 27.69 11,117
08/31/2016 27.74 27.87 27.69 27.69 14,127
08/30/2016 27.72 27.89 27.72 27.82 5,894
08/29/2016 27.7954 27.85 27.77 27.7964 13,715
08/26/2016 27.72 27.86 27.72 27.82 12,458
08/25/2016 27.785 27.81 27.75 27.81 5,999
08/24/2016 27.75 27.84 27.75 27.77 7,928
08/23/2016 27.65 27.845 27.65 27.79 206,851
08/22/2016 27.7937 27.7937 27.71 27.75 8,384
08/19/2016 27.67 27.79 27.6 27.69 13,676
08/18/2016 27.79 27.79 27.51 27.79 9,691
08/17/2016 27.73 27.76 27.65 27.76 186,188
08/16/2016 27.66 27.75 27.614 27.73 7,944
08/15/2016 27.64 27.75 27.64 27.75 12,144
08/12/2016 27.62 27.7799 27.62 27.75 12,142
08/11/2016 27.6 27.8199 27.5858 27.7 15,376
08/10/2016 27.7 27.77 27.6867 27.75 14,177
08/09/2016 27.6 27.74 27.55 27.6 125,039
08/08/2016 27.66 27.86 27.6201 27.67 32,495
08/05/2016 27.675 27.78 27.61 27.78 16,266
08/04/2016 27.53 27.73 27.53 27.64 9,579
08/03/2016 27.74 27.78 27.52 27.6 30,189
08/02/2016 27.81 27.81 27.625 27.71 16,808
08/01/2016 27.61 27.75 27.55 27.67 18,144
07/29/2016 27.61 27.75 27.61 27.64 17,837
07/28/2016 27.6 27.74 27.6 27.64 14,316
07/27/2016 27.74 27.75 27.61 27.67 18,519
07/26/2016 27.78 27.89 27.7439 27.75 107,387
07/25/2016 27.78 27.91 27.78 27.79 10,821
07/22/2016 27.7 27.91 27.6861 27.78 59,230
07/21/2016 27.88 27.9 27.8216 27.83 20,475
07/20/2016 27.82 27.97 27.82 27.97 12,832
07/19/2016 27.84 27.899 27.82 27.82 32,235
07/18/2016 27.88 28 27.83 27.83 53,136
07/15/2016 27.89 28.03 27.89 28.03 23,617
07/14/2016 27.96 28.04 27.89 27.89 18,375
07/13/2016 27.935 28.05 27.8821 27.89 10,482
07/12/2016 28.024 28.08 27.87 27.87 16,305
07/11/2016 27.99 28.03 27.87 27.87 15,749
07/08/2016 27.84 28.03 27.7701 27.94 13,896
07/07/2016 27.737 27.9 27.64 27.73 20,481
07/06/2016 27.6 27.8399 27.58 27.72 7,464
07/05/2016 27.87 27.87 27.54 27.54 19,487
07/01/2016 27.98 27.98 27.7 27.7 13,852
06/30/2016 27.859 27.93 27.69 27.79 27,079
06/29/2016 27.67 27.84 27.67 27.76 14,360
06/28/2016 27.65 27.86 27.58 27.71 18,810
06/27/2016 27.82 27.82 27.3301 27.73 11,239
06/24/2016 27.08 27.66 27.08 27.63 10,460
06/23/2016 27.79 27.79 27.5 27.55 173,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?