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 31, 2017 11.95 11.95 11.71 11.81 75,524 -0.15(-1.22%)
Oct 30, 2017 11.81 12.10 11.78 11.95 82,772 +0.17(+1.45%)
Oct 27, 2017 11.56 11.81 11.42 11.78 91,117 +0.22(+1.90%)
Oct 26, 2017 11.61 11.61 11.42 11.56 35,289 +0.05(+0.42%)
Oct 25, 2017 11.66 11.71 11.37 11.51 67,406 -0.15(-1.25%)
Oct 24, 2017 11.81 11.81 11.59 11.66 51,685 -0.10(-0.83%)
Oct 23, 2017 12.00 12.05 11.66 11.76 29,919 -0.15(-1.23%)
Oct 20, 2017 12.05 12.05 11.81 11.90 34,857 +0.00(+0.00%)
Oct 19, 2017 12.20 12.24 11.71 11.90 62,457 -0.34(-2.79%)
Oct 18, 2017 12.05 12.24 11.95 12.24 94,843 +0.24(+2.03%)
Oct 17, 2017 12.20 12.20 11.90 12.00 71,434 -0.24(-1.99%)
Oct 16, 2017 12.05 12.24 12.00 12.24 146,277 +0.20(+1.62%)
Oct 13, 2017 11.71 12.05 11.66 12.05 267,737 +0.39(+3.35%)
Oct 12, 2017 11.27 11.66 11.20 11.66 178,755 +0.44(+3.91%)
Oct 11, 2017 11.07 11.32 11.07 11.22 145,474 +0.15(+1.32%)
Oct 10, 2017 11.02 11.07 10.88 11.07 82,723 +0.15(+1.34%)
Oct 09, 2017 11.02 11.02 10.78 10.93 67,017 -0.05(-0.44%)
Oct 06, 2017 10.73 10.98 10.68 10.98 139,454 +0.24(+2.27%)
Oct 05, 2017 10.73 10.83 10.68 10.73 44,772 +0.05(+0.46%)
Oct 04, 2017 10.63 10.85 10.59 10.68 109,595 +0.05(+0.46%)
Oct 03, 2017 10.68 10.68 10.59 10.63 54,500 -0.05(-0.46%)
Oct 02, 2017 10.59 10.68 10.54 10.68 45,865 +0.10(+0.92%)
Sep 29, 2017 10.54 10.68 10.54 10.59 64,577 +0.10(+0.93%)
Sep 28, 2017 10.63 10.83 10.49 10.49 106,792 -0.03(-0.28%)
Sep 27, 2017 10.18 10.57 10.17 10.52 136,589 +0.39(+3.83%)
Sep 26, 2017 10.08 10.23 10.08 10.13 24,551 +0.00(+0.00%)
Sep 25, 2017 10.03 10.13 9.984 10.13 45,860 +0.05(+0.48%)
Sep 22, 2017 10.13 10.15 10.03 10.08 85,154 -0.05(-0.48%)
Sep 21, 2017 10.23 10.23 10.03 10.13 167,815 -0.05(-0.48%)
Sep 20, 2017 10.18 10.23 10.13 10.18 52,495 +0.00(+0.00%)
Sep 19, 2017 10.28 10.37 10.13 10.18 35,112 -0.05(-0.47%)
Sep 18, 2017 9.839 10.47 9.839 10.23 171,714 +0.29(+2.93%)
Sep 15, 2017 10.18 10.18 9.887 9.936 112,147 -0.19(-1.91%)
Sep 14, 2017 10.13 10.18 10.08 10.13 33,130 -0.05(-0.48%)
Sep 13, 2017 10.11 10.18 10.03 10.18 63,932 +0.10(+0.96%)
Sep 12, 2017 10.08 10.13 10.03 10.08 75,976 +0.00(+0.00%)
Sep 11, 2017 10.08 10.13 10.08 10.08 59,130 +0.00(+0.00%)
Sep 08, 2017 9.984 10.13 9.984 10.08 93,633 -0.05(-0.48%)
Sep 07, 2017 10.03 10.18 10.03 10.13 34,524 +0.00(+0.00%)
Sep 06, 2017 10.08 10.13 10.03 10.13 109,278 +0.05(+0.48%)
Sep 05, 2017 10.13 10.13 9.984 10.08 45,497 -0.05(-0.48%)
Sep 01, 2017 10.08 10.17 9.936 10.13 73,685 +0.05(+0.48%)
Aug 31, 2017 10.28 10.28 10.03 10.08 50,920 -0.15(-1.42%)
Aug 30, 2017 10.13 10.28 10.03 10.23 30,886 +0.10(+0.96%)
Aug 29, 2017 10.32 10.32 10.03 10.13 92,988 -0.10(-0.95%)
Aug 28, 2017 10.61 10.61 10.23 10.23 87,454 -0.34(-3.21%)
Aug 25, 2017 10.61 10.66 10.52 10.57 75,583 -0.15(-1.36%)
Aug 24, 2017 10.03 10.88 10.03 10.71 564,931 +0.63(+6.25%)
Aug 23, 2017 10.13 10.18 9.936 10.08 18,230 +0.00(+0.00%)
Aug 22, 2017 9.984 10.47 9.936 10.08 272,979 +0.05(+0.48%)
Aug 21, 2017 9.887 10.08 9.839 10.03 88,156 +0.10(+0.98%)
Aug 18, 2017 9.984 10.07 9.839 9.936 112,912 -0.05(-0.49%)
Aug 17, 2017 9.936 10.08 9.718 9.984 134,396 +0.05(+0.49%)
Aug 16, 2017 9.936 9.984 9.791 9.936 208,566 +0.05(+0.49%)
Aug 15, 2017 9.887 10.08 9.839 9.887 111,670 +0.00(+0.00%)
Aug 14, 2017 9.694 9.984 9.577 9.887 54,163 +0.00(+0.00%)
Aug 11, 2017 9.936 9.984 9.742 9.887 118,635 -0.05(-0.49%)
Aug 10, 2017 9.742 9.999 9.597 9.936 118,346 +0.15(+1.49%)
Aug 09, 2017 9.500 10.08 9.451 9.791 112,220 +0.24(+2.54%)
Aug 08, 2017 9.257 9.597 9.257 9.548 37,879 +0.24(+2.60%)
Aug 07, 2017 9.257 9.306 9.112 9.306 45,593 +0.19(+2.13%)
Aug 04, 2017 9.257 9.306 9.112 9.112 83,077 -0.15(-1.57%)
Aug 03, 2017 9.306 9.359 9.015 9.257 52,843 -0.05(-0.52%)
Aug 02, 2017 9.257 9.451 9.209 9.306 62,036 +0.00(+0.00%)
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.