NTS, Inc. Historical Stock Prices

NTS 
$1.97
*  
unch
 negative 
unch
Get NTS Alerts
*Delayed - data as of Apr. 17, 2014 12:18 ET 
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    NTS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:18  1.97  1.97  1.96  1.97 15,600
04/16/2014 1.97 1.97 1.96 1.97 19,138
04/15/2014 1.97 1.97 1.96 1.96 7,312
04/14/2014 1.95 1.97 1.95 1.95 5,123
04/11/2014 1.96 1.97 1.96 1.97 31,949
04/10/2014 1.96 1.97 1.95 1.96 12,237
04/09/2014 1.95 1.97 1.95 1.97 47,727
04/08/2014 1.95 1.96 1.95 1.95 41,606
04/07/2014 1.95 1.96 1.95 1.95 23,280
04/04/2014 1.95 1.97 1.94 1.95 21,481
04/03/2014 1.95 1.96 1.95 1.96 37,814
04/02/2014 1.92 1.98 1.9 1.95 381,147
04/01/2014 1.93 1.93 1.9 1.9 228,297
03/31/2014 1.95 1.96 1.9 1.93 394,746
03/28/2014 1.96 1.98 1.9499 1.95 139,877
03/27/2014 1.98 1.99 1.95 1.97 139,003
03/26/2014 1.99 1.99 1.98 1.98 35,800
03/25/2014 1.99 1.99 1.98 1.99 17,302
03/24/2014 1.99 1.99 1.98 1.99 1,273
03/21/2014 1.99 1.99 1.95 1.95 55,950
03/20/2014 1.99 1.99 1.98 1.99 5,060
03/19/2014 1.99 1.99 1.9801 1.99 7,700
03/18/2014 1.99 1.99 1.9897 1.99 18,341
03/17/2014 1.97 1.99 1.97 1.99 6,017
03/14/2014 1.98 1.985 1.97 1.97 123,410
03/13/2014 1.99 1.99 1.98 1.98 9,852
03/12/2014 1.98 2 1.98 1.99 7,232
03/11/2014 1.98 2 1.98 2 32,643
03/10/2014 1.99 2 1.99 2 1,000
03/07/2014 2 2 1.98 1.99 40,697
03/06/2014 1.99 2 1.98 1.98 57,006
03/05/2014 1.99 1.9901 1.98 1.98 55,401
03/04/2014 1.99 2 1.99 1.99 75,093
03/03/2014 1.99 2 1.99 2 16,639
02/28/2014 2 2 1.98 1.99 15,029
02/27/2014 1.98 2 1.98 2 172,439
02/26/2014 1.99 1.99 1.99 1.99 2,305
02/25/2014 1.99 1.99 1.99 1.99 00
02/24/2014 1.99 1.99 1.98 1.99 14,869
02/21/2014 1.984 1.99 1.98 1.98 182,570
02/20/2014 1.99 1.99 1.99 1.99 79,301
02/19/2014 1.98 1.99 1.98 1.99 3,416
02/18/2014 1.96 1.99 1.96 1.99 43,945
02/14/2014 1.99 1.99 1.98 1.98 300
02/13/2014 1.98 1.99 1.98 1.981 7,040
02/12/2014 1.99 1.99 1.98 1.98 800
02/11/2014 1.99 1.99 1.98 1.98 5,950
02/10/2014 1.99 1.99 1.98 1.98 8,674
02/07/2014 1.98 1.99 1.98 1.98 86,099
02/06/2014 1.99 1.99 1.98 1.99 9,715
02/05/2014 1.97 1.99 1.97 1.99 118,200
02/04/2014 1.97 1.99 1.97 1.98 9,742
02/03/2014 1.96 1.98 1.96 1.98 10,758
01/31/2014 1.97 1.98 1.97 1.97 10,400
01/30/2014 1.97 1.98 1.97 1.98 81,450
01/29/2014 1.97 1.98 1.97 1.98 21,576
01/28/2014 1.95 1.98 1.95 1.97 43,553
01/27/2014 1.96 1.97 1.95 1.97 85,407
01/24/2014 1.97 1.98 1.9699 1.98 86,454
01/23/2014 1.95 1.97 1.95 1.97 11,841
01/22/2014 1.96 1.96 1.959 1.96 18,045
01/21/2014 1.95 1.96 1.942 1.95 57,807
01/17/2014 1.96 1.96 1.94 1.94 108,064
01/16/2014 1.94 1.96 1.94 1.95 52,019
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?