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, 2018 9.200 9.440 9.200 9.230 7,043 +0.02(+0.22%)
Oct 30, 2018 9.190 9.290 9.100 9.210 20,948 -0.05(-0.54%)
Oct 29, 2018 9.410 9.500 9.260 9.260 12,237 -0.22(-2.32%)
Oct 26, 2018 9.400 9.500 9.390 9.480 30,700 -0.01(-0.11%)
Oct 25, 2018 9.600 9.600 9.410 9.490 9,691 -0.11(-1.15%)
Oct 24, 2018 9.690 9.690 9.530 9.600 20,628 -0.08(-0.83%)
Oct 23, 2018 9.550 9.690 9.550 9.680 32,954 -0.02(-0.21%)
Oct 22, 2018 9.720 9.750 9.612 9.700 18,604 -0.01(-0.10%)
Oct 19, 2018 9.680 9.750 9.470 9.710 14,200 -0.04(-0.41%)
Oct 18, 2018 9.690 9.750 9.690 9.750 15,582 +0.01(+0.10%)
Oct 17, 2018 9.760 9.760 9.640 9.740 25,304 -0.04(-0.41%)
Oct 16, 2018 9.458 9.780 9.458 9.780 20,927 +0.05(+0.51%)
Oct 15, 2018 9.720 9.800 9.630 9.730 13,229 -0.06(-0.61%)
Oct 12, 2018 9.800 9.800 9.720 9.790 30,700 -0.06(-0.61%)
Oct 11, 2018 9.960 9.970 9.600 9.850 105,284 -0.09(-0.91%)
Oct 10, 2018 9.820 10.00 9.665 9.940 27,616 +0.12(+1.22%)
Oct 09, 2018 9.990 9.990 9.780 9.820 160,120 -0.16(-1.60%)
Oct 08, 2018 9.500 9.980 9.500 9.980 161,152 +0.50(+5.27%)
Oct 05, 2018 9.500 9.600 9.430 9.480 68,900 -0.19(-1.96%)
Oct 04, 2018 9.800 9.840 9.380 9.670 39,051 -0.13(-1.33%)
Oct 03, 2018 9.900 9.940 9.740 9.800 48,464 -0.10(-1.01%)
Oct 02, 2018 9.820 9.910 9.820 9.900 12,516 +0.05(+0.51%)
Oct 01, 2018 9.800 10.00 9.800 9.850 35,551 +0.00(+0.00%)
Sep 28, 2018 10.00 10.00 9.800 9.850 58,000 -0.05(-0.51%)
Sep 27, 2018 9.950 9.950 9.800 9.900 13,870 +0.02(+0.20%)
Sep 26, 2018 9.930 9.930 9.880 9.880 9,883 -0.05(-0.50%)
Sep 25, 2018 9.890 9.979 9.830 9.930 22,477 +0.00(+0.00%)
Sep 24, 2018 9.930 9.984 9.830 9.930 39,005 -0.20(-1.96%)
Sep 21, 2018 9.930 10.13 9.830 10.13 132,028 +0.15(+1.49%)
Sep 20, 2018 9.930 10.08 9.880 9.979 27,459 +0.00(+0.00%)
Sep 19, 2018 9.930 10.03 9.855 9.979 31,899 +0.05(+0.50%)
Sep 18, 2018 10.03 10.22 9.880 9.930 37,441 -0.15(-1.48%)
Sep 17, 2018 9.930 10.08 9.930 10.08 45,179 +0.00(+0.00%)
Sep 14, 2018 10.03 10.13 10.03 10.08 13,394 +0.00(+0.00%)
Sep 13, 2018 9.930 10.18 9.830 10.08 33,677 +0.15(+1.50%)
Sep 12, 2018 9.532 10.18 9.532 9.930 58,374 +0.20(+2.04%)
Sep 11, 2018 9.582 9.930 9.036 9.731 75,873 +0.05(+0.51%)
Sep 10, 2018 9.681 9.830 9.582 9.681 34,834 -0.15(-1.52%)
Sep 07, 2018 9.880 9.979 9.671 9.830 32,931 -0.05(-0.50%)
Sep 06, 2018 9.781 9.979 9.781 9.880 28,612 +0.05(+0.51%)
Sep 05, 2018 10.08 10.23 9.781 9.830 29,103 -0.40(-3.88%)
Sep 04, 2018 9.731 10.23 9.731 10.23 42,629 +0.40(+4.04%)
Aug 31, 2018 9.830 9.830 9.830 0 -0.10(-1.00%)
Aug 30, 2018 10.28 10.28 9.880 9.930 49,359 -0.30(-2.91%)
Aug 29, 2018 10.43 10.48 10.23 10.23 9,431 -0.20(-1.90%)
Aug 28, 2018 10.43 10.48 10.38 10.43 11,902 +0.00(+0.00%)
Aug 27, 2018 10.48 10.48 10.38 10.43 30,555 -0.02(-0.24%)
Aug 24, 2018 10.38 10.53 10.23 10.45 20,544 +0.02(+0.24%)
Aug 23, 2018 10.33 10.53 10.30 10.43 55,000 +0.00(+0.00%)
Aug 22, 2018 10.53 10.53 10.33 10.43 12,549 +0.00(+0.00%)
Aug 21, 2018 10.33 10.53 10.13 10.43 44,056 +0.15(+1.45%)
Aug 20, 2018 9.979 10.33 9.930 10.28 63,029 +0.30(+2.99%)
Aug 17, 2018 9.979 10.08 9.979 9.979 22,055 -0.05(-0.49%)
Aug 16, 2018 10.13 10.17 10.03 10.03 50,577 -0.15(-1.46%)
Aug 15, 2018 10.18 10.28 10.03 10.18 15,597 -0.05(-0.48%)
Aug 14, 2018 10.28 10.28 10.18 10.23 20,532 -0.10(-0.96%)
Aug 13, 2018 10.38 10.43 10.28 10.33 60,095 -0.05(-0.48%)
Aug 10, 2018 10.35 10.43 10.33 10.38 25,579 -0.05(-0.48%)
Aug 09, 2018 10.43 10.48 10.35 10.43 41,878 -0.10(-0.94%)
Aug 08, 2018 10.48 10.53 10.33 10.53 31,234 +0.00(+0.00%)
Aug 07, 2018 10.48 10.53 10.38 10.53 33,887 +0.10(+0.95%)
Aug 06, 2018 10.38 10.53 10.33 10.43 24,768 -0.05(-0.47%)
Aug 03, 2018 10.53 10.58 10.38 10.48 30,011 +0.00(+0.00%)
Aug 02, 2018 10.43 10.53 10.43 10.48 7,900 +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.