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 (%)
Feb 28, 2017 6.812 6.898 6.803 6.850 91,339 +0.00(+0.00%)
Feb 27, 2017 6.993 7.136 6.850 6.850 36,728 -0.10(-1.37%)
Feb 24, 2017 7.040 7.040 6.898 6.945 43,175 +0.05(+0.69%)
Feb 23, 2017 7.183 7.183 6.850 6.898 144,345 -0.29(-3.97%)
Feb 22, 2017 7.136 7.207 7.088 7.183 36,679 +0.10(+1.34%)
Feb 21, 2017 6.993 7.183 6.993 7.088 69,487 +0.00(+0.00%)
Feb 17, 2017 7.088 7.088 7.088 0 -0.05(-0.67%)
Feb 16, 2017 7.088 7.136 7.040 7.136 30,903 +0.00(+0.00%)
Feb 15, 2017 7.231 7.231 7.040 7.136 44,582 +0.05(+0.67%)
Feb 14, 2017 7.136 7.183 7.040 7.088 22,321 -0.05(-0.67%)
Feb 13, 2017 7.231 7.283 7.083 7.136 67,333 -0.24(-3.23%)
Feb 10, 2017 7.278 7.421 7.278 7.373 33,195 +0.05(+0.65%)
Feb 09, 2017 7.469 7.564 7.183 7.326 38,148 -0.14(-1.91%)
Feb 08, 2017 7.421 7.516 7.252 7.469 70,272 +0.10(+1.29%)
Feb 07, 2017 7.326 7.421 7.183 7.373 39,579 +0.05(+0.65%)
Feb 06, 2017 7.136 7.326 7.088 7.326 18,945 +0.19(+2.67%)
Feb 03, 2017 7.040 7.136 6.993 7.136 16,779 +0.05(+0.67%)
Feb 02, 2017 7.215 7.215 7.040 7.088 47,886 -0.10(-1.32%)
Feb 01, 2017 7.040 7.183 7.040 7.183 14,758 +0.14(+2.03%)
Jan 31, 2017 7.136 7.136 6.898 7.040 35,017 -0.14(-1.99%)
Jan 30, 2017 7.040 7.183 6.993 7.183 27,639 +0.10(+1.34%)
Jan 27, 2017 7.040 7.136 6.945 7.088 12,711 +0.05(+0.68%)
Jan 26, 2017 6.993 7.165 6.945 7.040 38,465 +0.00(+0.00%)
Jan 25, 2017 7.040 7.136 6.945 7.040 32,411 +0.00(+0.00%)
Jan 24, 2017 7.040 7.136 6.945 7.040 19,186 +0.10(+1.37%)
Jan 23, 2017 7.183 7.183 6.898 6.945 48,244 -0.24(-3.31%)
Jan 20, 2017 6.945 7.183 6.898 7.183 30,871 +0.33(+4.86%)
Jan 19, 2017 6.803 6.945 6.803 6.850 23,809 +0.00(+0.00%)
Jan 18, 2017 6.850 6.898 6.850 6.850 29,962 -0.05(-0.69%)
Jan 17, 2017 6.850 6.945 6.803 6.898 21,025 +0.05(+0.69%)
Jan 13, 2017 6.850 6.850 6.850 0 +0.05(+0.70%)
Jan 12, 2017 6.974 6.974 6.803 6.803 7,331 -0.05(-0.69%)
Jan 11, 2017 6.974 6.974 6.850 6.850 20,295 -0.19(-2.70%)
Jan 10, 2017 7.117 7.136 7.040 7.040 5,631 -0.05(-0.67%)
Jan 09, 2017 7.040 7.088 6.950 7.088 16,157 +0.10(+1.36%)
Jan 06, 2017 6.945 7.040 6.907 6.993 18,426 +0.05(+0.68%)
Jan 05, 2017 6.898 7.040 6.850 6.945 17,962 +0.14(+2.10%)
Jan 04, 2017 6.945 6.945 6.803 6.803 11,574 -0.05(-0.69%)
Jan 03, 2017 6.993 7.040 6.850 6.850 40,743 -0.19(-2.70%)
Dec 30, 2016 7.040 7.040 7.040 0 +0.24(+3.50%)
Dec 29, 2016 6.755 6.850 6.755 6.803 42,597 +0.00(+0.00%)
Dec 28, 2016 6.850 6.850 6.755 6.803 50,081 +0.07(+0.99%)
Dec 27, 2016 6.783 7.066 6.736 6.736 63,012 -0.05(-0.69%)
Dec 23, 2016 6.783 6.783 6.783 0 +0.05(+0.70%)
Dec 22, 2016 6.783 6.924 6.736 6.736 50,308 +0.00(+0.00%)
Dec 21, 2016 6.783 6.807 6.736 6.736 41,135 -0.09(-1.38%)
Dec 20, 2016 6.830 6.936 6.783 6.830 28,375 -0.09(-1.36%)
Dec 19, 2016 7.066 7.066 6.783 6.924 26,394 -0.14(-2.00%)
Dec 16, 2016 6.924 7.160 6.830 7.066 137,372 +0.05(+0.67%)
Dec 15, 2016 6.736 7.019 6.736 7.019 39,703 +0.28(+4.20%)
Dec 14, 2016 6.830 7.066 6.736 6.736 71,214 -0.09(-1.38%)
Dec 13, 2016 7.066 7.066 6.830 6.830 58,748 -0.28(-3.97%)
Dec 12, 2016 6.783 7.113 6.783 7.113 80,184 +0.33(+4.86%)
Dec 09, 2016 6.830 6.877 6.736 6.783 26,969 +0.05(+0.70%)
Dec 08, 2016 7.019 7.019 6.736 6.736 57,657 -0.28(-4.03%)
Dec 07, 2016 6.971 7.066 6.924 7.019 30,092 +0.00(+0.00%)
Dec 06, 2016 6.736 7.019 6.736 7.019 42,631 +0.28(+4.20%)
Dec 05, 2016 6.971 7.113 6.689 6.736 129,318 -0.24(-3.38%)
Dec 02, 2016 7.066 7.066 6.877 6.971 37,390 -0.09(-1.33%)
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.