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, 2019 9.090 9.120 8.970 9.010 16,633 -0.07(-0.77%)
Oct 30, 2019 9.120 9.130 9.034 9.080 5,079 +0.04(+0.44%)
Oct 29, 2019 9.110 9.140 9.040 9.040 2,205 -0.12(-1.31%)
Oct 28, 2019 9.000 9.173 8.900 9.160 30,938 +0.10(+1.10%)
Oct 25, 2019 8.950 9.060 8.950 9.060 4,100 +0.02(+0.22%)
Oct 24, 2019 8.870 9.120 8.840 9.040 15,235 +0.01(+0.11%)
Oct 23, 2019 9.040 9.040 8.880 9.030 7,990 +0.15(+1.69%)
Oct 22, 2019 9.060 9.060 8.880 8.880 18,556 -0.20(-2.20%)
Oct 21, 2019 9.100 9.120 9.050 9.080 10,536 +0.07(+0.78%)
Oct 18, 2019 8.810 9.090 8.810 9.010 12,500 +0.10(+1.12%)
Oct 17, 2019 8.890 9.000 8.880 8.910 10,853 -0.07(-0.78%)
Oct 16, 2019 8.900 8.990 8.826 8.980 12,163 +0.07(+0.79%)
Oct 15, 2019 8.860 8.940 8.860 8.910 10,092 +0.01(+0.11%)
Oct 14, 2019 8.950 8.952 8.900 8.900 5,917 -0.09(-1.00%)
Oct 11, 2019 8.970 9.020 8.970 8.990 9,100 +0.00(+0.00%)
Oct 10, 2019 9.100 9.100 8.960 8.990 10,234 +0.01(+0.11%)
Oct 09, 2019 9.040 9.120 8.850 8.980 13,415 -0.09(-0.99%)
Oct 08, 2019 9.100 9.180 9.060 9.070 3,571 -0.05(-0.55%)
Oct 07, 2019 9.150 9.180 8.920 9.120 12,060 -0.02(-0.22%)
Oct 04, 2019 9.040 9.140 9.030 9.140 4,700 +0.14(+1.56%)
Oct 03, 2019 9.050 9.070 8.910 9.000 11,084 +0.04(+0.45%)
Oct 02, 2019 8.960 9.040 8.940 8.960 19,461 +0.05(+0.56%)
Oct 01, 2019 9.000 9.000 8.873 8.910 5,905 -0.09(-1.00%)
Sep 30, 2019 9.200 9.200 8.890 9.000 6,123 +0.01(+0.11%)
Sep 27, 2019 9.210 9.210 8.900 8.990 10,500 +0.05(+0.62%)
Sep 25, 2019 8.935 8.935 8.935 0 +0.09(+0.96%)
Sep 24, 2019 8.650 8.850 8.530 8.850 24,306 +0.23(+2.67%)
Sep 23, 2019 8.520 8.750 8.520 8.620 33,166 +0.07(+0.82%)
Sep 20, 2019 8.720 8.770 8.500 8.550 149,700 -0.22(-2.51%)
Sep 19, 2019 8.790 8.920 8.740 8.770 53,896 -0.07(-0.79%)
Sep 18, 2019 8.800 8.860 8.730 8.840 45,881 +0.04(+0.45%)
Sep 17, 2019 8.820 9.030 8.740 8.800 34,358 -0.10(-1.12%)
Sep 16, 2019 8.890 9.050 8.790 8.900 24,289 -0.05(-0.56%)
Sep 13, 2019 9.000 9.090 8.850 8.950 24,300 -0.09(-1.00%)
Sep 12, 2019 8.770 9.040 8.760 9.040 20,602 +0.22(+2.49%)
Sep 11, 2019 8.790 8.860 8.650 8.820 53,867 +0.00(+0.00%)
Sep 10, 2019 8.920 9.020 8.800 8.820 13,412 -0.15(-1.67%)
Sep 09, 2019 9.010 9.170 8.940 8.970 10,806 -0.09(-0.99%)
Sep 06, 2019 9.120 9.190 9.020 9.060 10,300 -0.06(-0.66%)
Sep 05, 2019 9.070 9.270 9.030 9.120 7,915 +0.07(+0.77%)
Sep 04, 2019 9.050 9.100 9.010 9.050 10,753 +0.07(+0.78%)
Sep 03, 2019 9.100 9.100 8.910 8.980 9,102 -0.03(-0.33%)
Aug 30, 2019 8.860 9.010 8.830 9.010 20,500 +0.11(+1.24%)
Aug 29, 2019 9.010 9.190 8.812 8.900 37,358 -0.10(-1.11%)
Aug 28, 2019 9.140 9.140 9.000 9.000 5,674 +0.20(+2.27%)
Aug 27, 2019 9.020 9.030 8.770 8.800 28,643 +0.09(+1.03%)
Aug 26, 2019 9.080 9.150 8.710 8.710 15,734 -0.42(-4.60%)
Aug 23, 2019 9.220 9.370 9.120 9.130 22,400 -0.26(-2.77%)
Aug 22, 2019 9.200 9.400 9.110 9.390 30,071 +0.19(+2.07%)
Aug 21, 2019 9.090 9.200 9.000 9.200 19,444 +0.09(+0.99%)
Aug 20, 2019 9.040 9.160 8.980 9.110 6,694 +0.00(+0.00%)
Aug 19, 2019 9.200 9.200 8.910 9.110 44,322 -0.09(-0.98%)
Aug 16, 2019 9.070 9.240 9.070 9.200 54,900 +0.20(+2.22%)
Aug 15, 2019 9.200 9.200 8.980 9.000 28,344 -0.14(-1.53%)
Aug 14, 2019 9.620 9.620 9.010 9.140 56,268 -0.31(-3.28%)
Aug 13, 2019 9.600 9.780 9.420 9.450 49,544 -0.35(-3.57%)
Aug 12, 2019 9.800 9.800 9.790 9.800 32,822 -0.11(-1.11%)
Aug 09, 2019 9.970 10.25 9.900 9.910 24,600 -0.35(-3.41%)
Aug 08, 2019 9.830 10.28 9.830 10.26 8,621 +0.45(+4.59%)
Aug 07, 2019 9.558 9.970 9.558 9.810 6,661 -0.17(-1.70%)
Aug 06, 2019 9.640 10.03 9.640 9.980 24,142 -0.01(-0.10%)
Aug 05, 2019 9.980 10.28 9.930 9.990 23,131 -0.36(-3.48%)
Aug 02, 2019 10.56 10.64 10.29 10.35 20,300 -0.21(-1.99%)
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.