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, 2018 8.840 8.950 8.575 8.680 41,700 -0.22(-2.47%)
Dec 28, 2018 8.800 8.900 8.800 8.900 25,800 -0.05(-0.56%)
Dec 27, 2018 8.790 8.950 8.790 8.950 42,686 -0.05(-0.56%)
Dec 26, 2018 8.550 9.000 8.485 9.000 26,242 +0.45(+5.26%)
Dec 24, 2018 8.650 8.660 8.450 8.550 23,300 -0.19(-2.17%)
Dec 21, 2018 8.630 8.790 8.550 8.740 31,000 +0.15(+1.75%)
Dec 20, 2018 8.640 8.657 8.520 8.590 27,227 -0.09(-1.04%)
Dec 19, 2018 8.540 8.680 8.540 8.680 11,258 +0.11(+1.28%)
Dec 18, 2018 8.910 8.950 8.570 8.570 7,147 -0.33(-3.71%)
Dec 17, 2018 9.090 9.100 8.830 8.900 26,421 -0.12(-1.33%)
Dec 14, 2018 8.960 9.050 8.960 9.020 18,300 +0.02(+0.22%)
Dec 13, 2018 8.990 9.140 8.950 9.000 10,175 +0.00(+0.00%)
Dec 12, 2018 8.820 9.140 8.800 9.000 16,143 +0.13(+1.47%)
Dec 11, 2018 8.840 9.040 8.720 8.870 10,744 +0.04(+0.45%)
Dec 10, 2018 8.900 8.900 8.690 8.830 11,105 -0.10(-1.12%)
Dec 07, 2018 8.835 9.100 8.835 8.930 18,100 +0.06(+0.68%)
Dec 06, 2018 8.890 8.900 8.760 8.870 11,303 -0.15(-1.66%)
Dec 04, 2018 8.980 9.160 8.960 9.020 6,500 -0.02(-0.22%)
Dec 03, 2018 9.090 9.170 8.960 9.040 9,190 +0.03(+0.33%)
Nov 30, 2018 9.020 9.020 8.930 9.010 10,900 -0.01(-0.11%)
Nov 29, 2018 9.200 9.200 8.950 9.020 36,756 -0.23(-2.49%)
Nov 28, 2018 9.240 9.360 9.080 9.250 29,976 +0.01(+0.11%)
Nov 27, 2018 9.210 9.400 9.050 9.240 14,822 +0.04(+0.43%)
Nov 26, 2018 9.230 9.250 9.020 9.200 8,954 +0.02(+0.22%)
Nov 23, 2018 9.200 9.230 8.990 9.180 17,100 -0.12(-1.29%)
Nov 21, 2018 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 20, 2018 9.210 9.330 9.185 9.300 28,283 -0.03(-0.32%)
Nov 19, 2018 9.200 9.420 9.120 9.330 16,083 +0.29(+3.21%)
Nov 16, 2018 8.760 9.040 8.750 9.040 32,700 +0.19(+2.15%)
Nov 15, 2018 8.700 8.860 8.620 8.850 34,271 +0.13(+1.49%)
Nov 14, 2018 8.600 8.810 8.400 8.720 55,710 +0.12(+1.40%)
Nov 13, 2018 8.750 8.795 8.510 8.600 66,638 -0.12(-1.38%)
Nov 12, 2018 8.850 9.000 8.650 8.720 86,333 -0.25(-2.79%)
Nov 09, 2018 8.720 9.000 8.720 8.970 37,300 +0.15(+1.70%)
Nov 08, 2018 9.060 9.070 8.580 8.820 62,609 -0.29(-3.18%)
Nov 07, 2018 9.200 9.200 9.000 9.110 49,974 -0.08(-0.87%)
Nov 06, 2018 9.150 9.450 9.040 9.190 31,036 -0.17(-1.82%)
Nov 05, 2018 9.500 9.500 9.040 9.360 40,465 -0.14(-1.47%)
Nov 02, 2018 9.400 9.500 9.400 9.500 11,000 +0.18(+1.93%)
Nov 01, 2018 9.320 9.355 9.200 9.320 7,849 +0.09(+0.98%)
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%)
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.