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 (%)
Nov 30, 2015 4.834 5.048 4.834 4.909 100,742 +0.07(+1.54%)
Nov 27, 2015 4.853 4.871 4.834 4.834 19,014 -0.05(-0.95%)
Nov 25, 2015 4.909 4.881 4.881 4.881 20,544 +0.00(+0.00%)
Nov 24, 2015 4.946 4.955 4.871 4.881 12,493 -0.05(-0.94%)
Nov 23, 2015 4.927 5.067 4.862 4.927 63,626 +0.00(+0.00%)
Nov 20, 2015 4.946 4.964 4.899 4.927 27,102 -0.01(-0.19%)
Nov 19, 2015 4.955 4.974 4.918 4.937 30,477 -0.04(-0.75%)
Nov 18, 2015 4.853 4.974 4.853 4.974 30,574 +0.12(+2.49%)
Nov 17, 2015 4.881 4.918 4.844 4.853 49,447 -0.01(-0.19%)
Nov 16, 2015 4.909 4.974 4.834 4.862 49,646 -0.07(-1.32%)
Nov 13, 2015 4.899 4.927 4.802 4.927 71,110 +0.00(+0.00%)
Nov 12, 2015 4.890 4.964 4.890 4.927 38,650 -0.02(-0.38%)
Nov 11, 2015 4.881 5.067 4.788 4.946 101,756 +0.06(+1.14%)
Nov 10, 2015 5.020 5.113 4.806 4.890 208,045 -0.11(-2.23%)
Nov 09, 2015 5.346 5.346 4.927 5.002 199,340 -0.29(-5.45%)
Nov 06, 2015 5.392 5.420 5.243 5.290 64,845 -0.12(-2.23%)
Nov 05, 2015 5.448 5.466 5.383 5.411 58,512 -0.06(-1.02%)
Nov 04, 2015 5.504 5.508 5.429 5.466 44,707 +0.01(+0.17%)
Nov 03, 2015 5.532 5.532 5.308 5.457 181,309 -0.06(-1.01%)
Nov 02, 2015 5.439 5.903 5.439 5.513 73,914 +0.04(+0.68%)
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%)
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.