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 (%)
Oct 30, 2015 5.569 5.569 5.471 5.476 108,581 -0.04(-0.67%)
Oct 29, 2015 5.606 5.652 5.466 5.513 55,905 -0.12(-2.15%)
Oct 28, 2015 5.466 5.662 5.466 5.634 35,735 +0.15(+2.71%)
Oct 27, 2015 5.587 5.634 5.411 5.485 76,291 -0.13(-2.32%)
Oct 26, 2015 5.810 5.810 5.578 5.615 64,589 -0.24(-4.13%)
Oct 23, 2015 5.764 5.857 5.671 5.857 56,999 +0.07(+1.12%)
Oct 22, 2015 5.810 5.978 5.755 5.792 56,227 +0.07(+1.14%)
Oct 21, 2015 5.931 5.931 5.708 5.727 20,677 -0.16(-2.69%)
Oct 20, 2015 5.903 5.968 5.866 5.885 34,782 +0.02(+0.32%)
Oct 19, 2015 5.978 5.987 5.857 5.866 41,225 -0.16(-2.62%)
Oct 16, 2015 6.061 6.061 5.922 6.024 24,404 +0.01(+0.15%)
Oct 15, 2015 5.922 6.015 5.903 6.015 15,763 +0.10(+1.73%)
Oct 14, 2015 5.913 5.959 5.885 5.913 25,589 -0.05(-0.78%)
Oct 13, 2015 5.885 6.164 5.810 5.959 159,671 +0.05(+0.79%)
Oct 12, 2015 5.810 5.931 5.810 5.913 22,788 +0.06(+0.95%)
Oct 09, 2015 5.848 5.987 5.838 5.857 22,117 -0.01(-0.16%)
Oct 08, 2015 5.894 6.015 5.866 5.866 13,299 -0.07(-1.10%)
Oct 07, 2015 6.043 6.108 5.876 5.931 64,401 +0.03(+0.47%)
Oct 06, 2015 6.034 6.099 5.903 5.903 73,292 -0.06(-0.94%)
Oct 05, 2015 5.848 6.117 5.848 5.959 84,209 +0.13(+2.23%)
Oct 02, 2015 5.643 5.857 5.643 5.829 65,043 +0.13(+2.28%)
Oct 01, 2015 5.643 5.829 5.625 5.699 58,689 +0.03(+0.49%)
Sep 30, 2015 5.792 5.792 5.578 5.671 84,590 +0.01(+0.16%)
Sep 29, 2015 5.578 5.717 5.541 5.662 113,017 +0.07(+1.16%)
Sep 28, 2015 5.671 5.736 5.504 5.597 61,145 -0.07(-1.31%)
Sep 25, 2015 5.782 5.875 5.662 5.671 71,377 -0.06(-1.13%)
Sep 24, 2015 5.690 5.782 5.615 5.736 69,302 +0.04(+0.65%)
Sep 23, 2015 5.893 5.903 5.662 5.699 63,511 -0.20(-3.45%)
Sep 22, 2015 5.921 5.921 5.827 5.903 77,722 +0.00(+0.00%)
Sep 21, 2015 5.958 6.107 5.838 5.903 140,937 -0.01(-0.16%)
Sep 18, 2015 5.412 5.912 5.412 5.912 376,102 +0.50(+9.25%)
Sep 17, 2015 5.374 5.560 5.337 5.412 166,516 +0.12(+2.28%)
Sep 16, 2015 4.967 5.356 4.967 5.291 256,382 +0.31(+6.13%)
Sep 15, 2015 5.004 5.022 4.967 4.985 109,104 -0.03(-0.55%)
Sep 14, 2015 5.096 5.096 5.013 5.013 72,210 -0.05(-0.92%)
Sep 11, 2015 5.096 5.096 5.059 5.059 67,713 -0.01(-0.18%)
Sep 10, 2015 5.032 5.096 5.022 5.069 37,001 +0.01(+0.18%)
Sep 09, 2015 5.087 5.180 5.059 5.059 56,621 -0.02(-0.36%)
Sep 08, 2015 5.078 5.180 5.041 5.078 92,479 +0.04(+0.74%)
Sep 04, 2015 5.050 5.041 5.041 5.041 91,082 +0.01(+0.18%)
Sep 03, 2015 5.050 5.050 5.022 5.032 106,795 -0.02(-0.37%)
Sep 02, 2015 5.069 5.069 5.022 5.050 72,419 -0.03(-0.55%)
Sep 01, 2015 5.022 5.087 5.004 5.078 132,537 +0.02(+0.37%)
Aug 31, 2015 5.022 5.087 5.022 5.059 98,237 -0.02(-0.36%)
Aug 28, 2015 5.050 5.115 5.027 5.078 219,598 -0.02(-0.36%)
Aug 27, 2015 5.041 5.106 5.041 5.096 189,618 +0.06(+1.10%)
Aug 26, 2015 5.124 5.124 5.013 5.041 185,594 -0.06(-1.27%)
Aug 25, 2015 5.050 5.134 5.008 5.106 223,945 +0.05(+0.92%)
Aug 24, 2015 5.022 5.134 5.004 5.059 282,381 -0.06(-1.09%)
Aug 21, 2015 5.087 5.152 5.087 5.115 106,593 +0.00(+0.00%)
Aug 20, 2015 5.143 5.198 5.087 5.115 143,644 -0.17(-3.16%)
Aug 19, 2015 5.421 5.421 5.189 5.282 54,404 -0.18(-3.23%)
Aug 18, 2015 5.226 5.458 5.226 5.458 210,390 +0.16(+2.97%)
Aug 17, 2015 5.124 5.356 5.069 5.300 255,564 -0.11(-2.05%)
Aug 14, 2015 5.476 5.513 5.374 5.412 79,898 -0.07(-1.35%)
Aug 13, 2015 5.439 5.551 5.439 5.486 114,698 +0.00(+0.00%)
Aug 12, 2015 5.347 5.532 5.282 5.486 158,348 +0.02(+0.34%)
Aug 11, 2015 5.495 5.495 5.374 5.467 150,928 -0.07(-1.34%)
Aug 10, 2015 5.467 5.578 5.439 5.541 358,579 +0.19(+3.64%)
Aug 07, 2015 5.189 5.374 5.161 5.347 244,475 +0.16(+3.04%)
Aug 06, 2015 5.171 5.374 5.069 5.189 358,134 +0.02(+0.36%)
Aug 05, 2015 5.106 5.189 5.096 5.171 357,307 +0.03(+0.54%)
Aug 04, 2015 5.004 5.180 4.995 5.143 251,930 +0.09(+1.83%)
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.