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, 2020 5.100 5.145 4.860 4.960 54,500 -0.19(-3.69%)
Oct 29, 2020 5.100 5.160 5.050 5.150 21,150 +0.07(+1.38%)
Oct 28, 2020 5.180 5.190 5.030 5.080 28,417 -0.08(-1.55%)
Oct 27, 2020 5.195 5.195 5.120 5.160 31,187 -0.04(-0.77%)
Oct 26, 2020 5.250 5.290 5.150 5.200 36,792 -0.06(-1.14%)
Oct 23, 2020 5.270 5.377 5.210 5.260 64,500 -0.01(-0.19%)
Oct 22, 2020 5.380 5.380 5.250 5.270 62,047 -0.16(-2.95%)
Oct 21, 2020 5.450 5.490 5.400 5.430 38,516 -0.05(-0.91%)
Oct 20, 2020 5.550 5.550 5.440 5.480 68,338 -0.04(-0.72%)
Oct 19, 2020 5.540 5.743 5.450 5.520 98,603 -0.02(-0.36%)
Oct 16, 2020 5.450 5.540 5.430 5.540 41,700 +0.04(+0.73%)
Oct 15, 2020 5.500 5.547 5.400 5.500 43,670 -0.03(-0.54%)
Oct 14, 2020 5.630 5.630 5.480 5.530 53,568 -0.11(-1.95%)
Oct 13, 2020 5.800 5.880 5.530 5.640 89,306 -0.16(-2.76%)
Oct 12, 2020 5.830 6.030 5.750 5.800 113,491 +0.00(+0.00%)
Oct 09, 2020 5.930 5.975 5.750 5.800 197,700 -0.23(-3.81%)
Oct 08, 2020 5.740 6.085 5.590 6.030 419,754 +0.21(+3.61%)
Oct 07, 2020 5.930 5.940 5.760 5.820 184,214 -0.19(-3.16%)
Oct 06, 2020 6.900 6.940 5.910 6.010 421,103 -0.89(-12.90%)
Oct 05, 2020 9.210 9.280 6.780 6.900 472,198 -2.49(-26.52%)
Oct 02, 2020 9.350 9.390 9.230 9.390 32,800 +0.16(+1.73%)
Oct 01, 2020 9.290 9.370 9.120 9.230 40,664 -0.13(-1.39%)
Sep 30, 2020 9.380 9.460 9.111 9.360 61,496 -0.01(-0.11%)
Sep 29, 2020 9.650 9.690 9.330 9.370 29,092 -0.30(-3.10%)
Sep 28, 2020 9.980 10.00 9.570 9.670 60,847 -0.25(-2.52%)
Sep 25, 2020 9.770 9.920 9.500 9.920 82,100 +0.25(+2.59%)
Sep 24, 2020 9.700 9.970 9.560 9.670 38,959 -0.12(-1.23%)
Sep 23, 2020 10.30 10.40 9.740 9.790 39,751 -0.34(-3.36%)
Sep 22, 2020 9.850 10.31 9.850 10.13 61,759 +0.23(+2.32%)
Sep 21, 2020 10.15 10.28 9.800 9.900 45,433 -0.43(-4.16%)
Sep 18, 2020 10.25 10.49 10.14 10.33 83,900 +0.08(+0.78%)
Sep 17, 2020 9.990 10.29 9.755 10.25 74,606 +0.05(+0.49%)
Sep 16, 2020 10.41 10.46 10.13 10.20 70,917 -0.26(-2.49%)
Sep 15, 2020 10.67 10.70 10.32 10.46 55,453 -0.36(-3.33%)
Sep 14, 2020 9.440 11.82 9.440 10.82 357,362 +1.68(+18.38%)
Sep 11, 2020 9.060 9.180 8.940 9.140 48,300 +0.03(+0.33%)
Sep 10, 2020 8.990 9.190 8.970 9.110 21,115 +0.03(+0.33%)
Sep 09, 2020 9.140 9.160 8.935 9.080 19,226 +0.08(+0.89%)
Sep 08, 2020 8.870 9.060 8.710 9.000 27,490 +0.00(+0.00%)
Sep 04, 2020 8.830 9.060 8.660 9.000 64,500 +0.10(+1.12%)
Sep 03, 2020 8.960 9.110 8.730 8.900 17,434 -0.17(-1.87%)
Sep 02, 2020 9.380 9.380 8.890 9.070 51,062 -0.18(-1.95%)
Sep 01, 2020 9.220 9.280 9.050 9.250 25,302 +0.04(+0.43%)
Aug 31, 2020 9.190 9.290 9.150 9.210 9,471 -0.08(-0.86%)
Aug 28, 2020 9.210 9.290 9.100 9.290 19,600 +0.22(+2.43%)
Aug 27, 2020 9.030 9.240 8.920 9.070 47,625 +0.27(+3.07%)
Aug 26, 2020 8.500 8.970 8.410 8.800 97,552 +0.25(+2.92%)
Aug 25, 2020 9.020 9.020 8.240 8.550 90,338 -0.33(-3.72%)
Aug 24, 2020 9.100 9.100 8.400 8.880 109,210 -0.10(-1.11%)
Aug 21, 2020 8.770 9.090 8.190 8.980 101,700 -0.10(-1.10%)
Aug 20, 2020 9.170 9.200 8.690 9.080 84,993 -0.16(-1.73%)
Aug 19, 2020 9.140 9.280 8.450 9.240 100,818 +0.14(+1.54%)
Aug 18, 2020 9.500 9.500 8.860 9.100 123,588 -0.42(-4.41%)
Aug 17, 2020 8.420 9.920 8.410 9.520 221,602 +0.81(+9.30%)
Aug 14, 2020 8.280 8.810 8.000 8.710 37,800 +0.29(+3.44%)
Aug 13, 2020 8.600 8.730 8.290 8.420 67,960 -0.10(-1.17%)
Aug 12, 2020 8.310 8.600 8.310 8.520 9,701 +0.14(+1.67%)
Aug 11, 2020 8.860 8.870 8.370 8.380 19,431 -0.48(-5.42%)
Aug 10, 2020 8.880 9.000 8.750 8.860 33,500 -0.14(-1.56%)
Aug 07, 2020 8.940 9.000 8.710 9.000 49,100 +0.00(+0.00%)
Aug 06, 2020 8.620 9.060 8.560 9.000 35,552 +0.29(+3.33%)
Aug 05, 2020 9.000 9.000 8.500 8.710 54,889 -0.28(-3.11%)
Aug 04, 2020 8.240 9.620 8.240 8.990 260,480 +0.72(+8.71%)
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.