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 (%)
Dec 31, 2014 4.337 4.402 4.402 4.402 170,185 +0.08(+1.93%)
Dec 30, 2014 4.244 4.355 4.244 4.318 170,771 +0.04(+0.87%)
Dec 29, 2014 4.309 4.346 4.263 4.281 139,402 -0.06(-1.49%)
Dec 26, 2014 4.337 4.429 4.309 4.346 117,135 +0.01(+0.21%)
Dec 24, 2014 4.402 4.337 4.337 4.337 75,110 -0.06(-1.47%)
Dec 23, 2014 4.281 4.433 4.281 4.402 129,730 +0.12(+2.81%)
Dec 22, 2014 4.263 4.429 4.263 4.281 131,637 +0.02(+0.43%)
Dec 19, 2014 4.049 4.263 3.985 4.263 141,258 +0.14(+3.37%)
Dec 18, 2014 4.040 4.188 4.031 4.124 245,028 +0.08(+2.06%)
Dec 17, 2014 3.892 4.049 3.892 4.040 166,252 +0.13(+3.32%)
Dec 16, 2014 3.818 4.068 3.818 3.910 242,592 +0.04(+0.96%)
Dec 15, 2014 3.938 3.975 3.855 3.873 217,392 -0.09(-2.34%)
Dec 12, 2014 3.985 4.070 3.938 3.966 173,437 -0.03(-0.70%)
Dec 11, 2014 4.179 4.179 3.985 3.994 116,455 -0.12(-2.93%)
Dec 10, 2014 4.170 4.272 4.059 4.114 129,730 -0.06(-1.55%)
Dec 09, 2014 4.170 4.253 4.170 4.179 129,521 -0.02(-0.44%)
Dec 08, 2014 4.290 4.302 4.179 4.198 154,643 -0.08(-1.95%)
Dec 05, 2014 4.327 4.374 4.244 4.281 152,637 -0.03(-0.65%)
Dec 04, 2014 4.188 4.346 4.161 4.309 142,995 +0.12(+2.88%)
Dec 03, 2014 4.263 4.269 4.142 4.188 163,921 +0.01(+0.22%)
Dec 02, 2014 3.985 4.225 3.938 4.179 133,638 +0.18(+4.40%)
Dec 01, 2014 4.235 4.281 3.985 4.003 208,676 -0.23(-5.47%)
Nov 28, 2014 4.429 4.429 4.235 4.235 65,075 -0.19(-4.19%)
Nov 26, 2014 4.402 4.420 4.420 4.420 113,421 +0.06(+1.49%)
Nov 25, 2014 4.429 4.526 4.346 4.355 143,359 -0.10(-2.29%)
Nov 24, 2014 4.355 4.540 4.198 4.457 194,345 -0.02(-0.41%)
Nov 21, 2014 4.383 4.540 4.383 4.476 102,992 +0.08(+1.90%)
Nov 20, 2014 4.383 4.448 4.346 4.392 219,601 -0.05(-1.04%)
Nov 19, 2014 4.513 4.513 4.327 4.439 222,612 -0.08(-1.84%)
Nov 18, 2014 4.587 4.587 4.485 4.522 342,756 -0.03(-0.61%)
Nov 17, 2014 4.624 4.707 4.531 4.550 278,728 -0.01(-0.20%)
Nov 14, 2014 4.448 4.568 4.402 4.559 424,696 +0.10(+2.29%)
Nov 13, 2014 4.698 4.763 4.420 4.457 422,730 -0.24(-5.13%)
Nov 12, 2014 4.837 4.888 4.679 4.698 242,025 -0.14(-2.87%)
Nov 11, 2014 5.152 5.152 4.828 4.837 261,115 -0.32(-6.12%)
Nov 10, 2014 5.004 5.189 4.963 5.152 136,970 +0.12(+2.39%)
Nov 07, 2014 5.078 5.152 5.013 5.032 59,964 -0.07(-1.45%)
Nov 06, 2014 5.069 5.171 4.920 5.106 267,019 +0.07(+1.47%)
Nov 05, 2014 5.013 5.115 4.920 5.032 102,127 +0.00(+0.00%)
Nov 04, 2014 5.032 5.189 4.957 5.032 98,567 +0.01(+0.18%)
Nov 03, 2014 5.096 5.273 5.022 5.022 179,695 -0.09(-1.81%)
Oct 31, 2014 5.143 5.226 4.939 5.115 189,883 -0.03(-0.54%)
Oct 30, 2014 5.161 5.263 5.096 5.143 99,879 -0.02(-0.36%)
Oct 29, 2014 5.171 5.198 5.106 5.161 61,106 -0.02(-0.36%)
Oct 28, 2014 4.920 5.180 4.911 5.180 182,131 +0.23(+4.68%)
Oct 27, 2014 5.069 5.069 4.920 4.948 146,443 -0.12(-2.38%)
Oct 24, 2014 5.059 5.087 4.995 5.069 81,341 +0.04(+0.74%)
Oct 23, 2014 5.050 5.129 5.034 5.032 108,497 -0.03(-0.55%)
Oct 22, 2014 5.254 5.254 5.013 5.059 97,853 -0.11(-2.15%)
Oct 21, 2014 4.818 5.208 4.818 5.171 221,904 +0.34(+7.10%)
Oct 20, 2014 4.791 4.837 4.707 4.828 270,174 +0.07(+1.56%)
Oct 17, 2014 4.976 5.022 4.744 4.754 267,290 -0.22(-4.47%)
Oct 16, 2014 4.818 4.976 4.818 4.976 216,018 +0.16(+3.27%)
Oct 15, 2014 4.856 4.967 4.735 4.818 207,740 -0.16(-3.17%)
Oct 14, 2014 5.050 5.115 4.893 4.976 163,956 -0.11(-2.19%)
Oct 13, 2014 5.096 5.161 5.050 5.087 141,601 +0.05(+0.92%)
Oct 10, 2014 5.282 5.282 5.004 5.041 258,116 -0.24(-4.56%)
Oct 09, 2014 5.439 5.458 5.217 5.282 86,809 -0.09(-1.72%)
Oct 08, 2014 5.513 5.523 5.319 5.374 171,875 -0.10(-1.86%)
Oct 07, 2014 5.597 5.625 5.463 5.476 147,603 -0.11(-1.99%)
Oct 06, 2014 5.458 5.652 5.402 5.588 405,482 +0.10(+1.86%)
Oct 03, 2014 5.476 5.551 5.458 5.486 202,532 +0.04(+0.68%)
Oct 02, 2014 5.337 5.523 5.337 5.449 127,172 +0.05(+0.86%)
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.