Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nam Tai Electronics (NY: NTP )

4.215 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.871 4.946 4.862 4.946 45,860 +0.13(+2.71%)
Jan 28, 2016 4.750 4.908 4.750 4.815 30,955 +0.08(+1.78%)
Jan 27, 2016 4.899 4.946 4.731 4.731 87,886 -0.17(-3.43%)
Jan 26, 2016 4.796 4.899 4.773 4.899 56,824 +0.16(+3.35%)
Jan 25, 2016 4.759 4.880 4.740 4.740 16,976 -0.02(-0.39%)
Jan 22, 2016 4.871 4.899 4.722 4.759 93,473 +0.04(+0.79%)
Jan 21, 2016 4.479 4.759 4.479 4.722 54,608 +0.22(+4.98%)
Jan 20, 2016 4.572 4.572 4.479 4.498 86,692 -0.14(-3.02%)
Jan 19, 2016 4.684 4.750 4.563 4.638 169,983 -0.05(-1.00%)
Jan 15, 2016 4.703 4.684 4.684 4.684 82,301 -0.11(-2.33%)
Jan 14, 2016 4.731 4.852 4.731 4.796 35,729 +0.05(+0.98%)
Jan 13, 2016 4.843 4.946 4.740 4.750 102,430 -0.08(-1.74%)
Jan 12, 2016 4.974 4.974 4.778 4.834 91,226 -0.14(-2.81%)
Jan 11, 2016 5.086 5.123 4.918 4.974 76,876 -0.17(-3.27%)
Jan 08, 2016 5.263 5.263 5.104 5.142 46,022 -0.13(-2.48%)
Jan 07, 2016 5.347 5.394 5.152 5.272 73,186 -0.18(-3.25%)
Jan 06, 2016 5.412 5.515 5.412 5.450 60,215 -0.06(-1.02%)
Jan 05, 2016 5.394 5.534 5.394 5.506 58,556 +0.07(+1.37%)
Jan 04, 2016 5.450 5.664 5.384 5.431 256,856 +0.03(+0.52%)
Dec 31, 2015 5.254 5.403 5.403 5.403 98,911 +0.19(+3.58%)
Dec 30, 2015 5.086 5.310 5.076 5.216 76,236 +0.13(+2.57%)
Dec 29, 2015 4.955 5.114 4.955 5.086 43,218 +0.11(+2.25%)
Dec 28, 2015 5.141 5.178 4.974 4.974 90,342 -0.14(-2.73%)
Dec 24, 2015 5.085 5.113 5.113 5.113 34,958 +0.07(+1.29%)
Dec 23, 2015 4.909 5.225 4.909 5.048 55,843 +0.11(+2.26%)
Dec 22, 2015 4.816 4.974 4.790 4.937 35,941 +0.09(+1.92%)
Dec 21, 2015 4.686 4.862 4.681 4.844 39,255 +0.16(+3.37%)
Dec 18, 2015 4.602 4.927 4.602 4.686 126,134 +0.08(+1.82%)
Dec 17, 2015 4.583 4.648 4.583 4.602 67,274 +0.02(+0.41%)
Dec 16, 2015 4.751 4.769 4.481 4.583 40,052 +0.07(+1.44%)
Dec 15, 2015 4.500 4.518 4.369 4.518 65,480 +0.00(+0.00%)
Dec 14, 2015 4.825 4.825 4.463 4.518 123,282 -0.31(-6.36%)
Dec 11, 2015 4.834 4.909 4.788 4.825 141,463 -0.01(-0.19%)
Dec 10, 2015 4.844 4.881 4.834 4.834 35,336 -0.03(-0.57%)
Dec 09, 2015 4.853 4.937 4.797 4.862 42,197 +0.04(+0.77%)
Dec 08, 2015 4.825 4.871 4.816 4.825 60,619 -0.01(-0.19%)
Dec 07, 2015 5.020 5.030 4.834 4.834 68,522 -0.26(-5.11%)
Dec 04, 2015 4.844 5.150 4.834 5.095 148,999 +0.25(+5.18%)
Dec 03, 2015 4.844 4.946 4.834 4.844 34,043 -0.01(-0.19%)
Dec 02, 2015 4.878 5.048 4.834 4.853 80,547 -0.07(-1.32%)
Dec 01, 2015 4.909 4.937 4.834 4.918 53,587 +0.01(+0.19%)
Nov 30, 2015 4.834 5.048 4.834 4.909 100,742 +0.07(+1.54%)
Nov 27, 2015 4.853 4.871 4.834 4.834 19,014 -0.05(-0.95%)
Nov 25, 2015 4.909 4.881 4.881 4.881 20,544 +0.00(+0.00%)
Nov 24, 2015 4.946 4.955 4.871 4.881 12,493 -0.05(-0.94%)
Nov 23, 2015 4.927 5.067 4.862 4.927 63,626 +0.00(+0.00%)
Nov 20, 2015 4.946 4.964 4.899 4.927 27,102 -0.01(-0.19%)
Nov 19, 2015 4.955 4.974 4.918 4.937 30,477 -0.04(-0.75%)
Nov 18, 2015 4.853 4.974 4.853 4.974 30,574 +0.12(+2.49%)
Nov 17, 2015 4.881 4.918 4.844 4.853 49,447 -0.01(-0.19%)
Nov 16, 2015 4.909 4.974 4.834 4.862 49,646 -0.07(-1.32%)
Nov 13, 2015 4.899 4.927 4.802 4.927 71,110 +0.00(+0.00%)
Nov 12, 2015 4.890 4.964 4.890 4.927 38,650 -0.02(-0.38%)
Nov 11, 2015 4.881 5.067 4.788 4.946 101,756 +0.06(+1.14%)
Nov 10, 2015 5.020 5.113 4.806 4.890 208,045 -0.11(-2.23%)
Nov 09, 2015 5.346 5.346 4.927 5.002 199,340 -0.29(-5.45%)
Nov 06, 2015 5.392 5.420 5.243 5.290 64,845 -0.12(-2.23%)
Nov 05, 2015 5.448 5.466 5.383 5.411 58,512 -0.06(-1.02%)
Nov 04, 2015 5.504 5.508 5.429 5.466 44,707 +0.01(+0.17%)
Nov 03, 2015 5.532 5.532 5.308 5.457 181,309 -0.06(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.