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 26, 2021 9.180 9.220 8.950 9.080 56,600 -0.05(-0.55%)
Feb 25, 2021 9.500 9.500 9.020 9.130 50,026 -0.23(-2.46%)
Feb 24, 2021 9.090 9.430 8.860 9.360 84,692 +0.32(+3.54%)
Feb 23, 2021 9.150 9.233 8.520 9.040 97,859 -0.21(-2.27%)
Feb 22, 2021 9.460 9.460 9.064 9.250 31,350 -0.15(-1.60%)
Feb 19, 2021 9.500 9.510 9.190 9.400 41,900 -0.11(-1.16%)
Feb 18, 2021 9.450 9.550 9.040 9.510 73,499 +0.01(+0.11%)
Feb 17, 2021 9.290 9.680 9.230 9.500 97,882 +0.33(+3.60%)
Feb 16, 2021 8.860 9.240 8.860 9.170 39,644 +0.23(+2.57%)
Feb 12, 2021 8.510 9.280 8.500 8.940 115,600 +0.28(+3.23%)
Feb 11, 2021 8.710 8.930 8.440 8.660 59,358 -0.15(-1.70%)
Feb 10, 2021 9.000 9.170 8.340 8.810 391,688 +0.28(+3.28%)
Feb 09, 2021 8.800 8.970 8.320 8.530 89,090 -0.17(-1.95%)
Feb 08, 2021 9.430 9.480 8.510 8.700 130,439 -0.63(-6.75%)
Feb 05, 2021 8.870 9.330 8.760 9.330 103,800 +0.58(+6.63%)
Feb 04, 2021 8.050 8.840 8.050 8.750 58,824 +0.62(+7.63%)
Feb 03, 2021 8.140 8.180 8.000 8.130 17,862 +0.05(+0.62%)
Feb 02, 2021 8.000 8.170 7.580 8.080 37,692 +0.17(+2.15%)
Feb 01, 2021 8.200 8.340 7.680 7.910 76,668 -0.30(-3.65%)
Jan 29, 2021 7.510 8.750 7.500 8.210 419,000 +1.19(+16.95%)
Jan 28, 2021 7.440 7.490 6.880 7.020 57,025 -0.43(-5.77%)
Jan 27, 2021 6.893 7.500 6.775 7.450 111,587 +0.53(+7.66%)
Jan 26, 2021 6.820 6.995 6.750 6.920 11,500 +0.04(+0.58%)
Jan 25, 2021 6.870 6.905 6.800 6.880 17,887 -0.03(-0.43%)
Jan 22, 2021 6.850 7.020 6.850 6.910 43,700 -0.13(-1.85%)
Jan 21, 2021 7.090 7.140 7.000 7.040 45,209 -0.06(-0.85%)
Jan 20, 2021 6.847 7.150 6.847 7.100 42,846 +0.30(+4.41%)
Jan 19, 2021 6.800 6.960 6.710 6.800 66,234 -0.09(-1.31%)
Jan 15, 2021 7.000 7.020 6.740 6.890 33,000 -0.18(-2.55%)
Jan 14, 2021 7.260 7.260 6.910 7.070 31,972 -0.07(-0.98%)
Jan 13, 2021 7.010 7.350 6.950 7.140 79,456 +0.04(+0.56%)
Jan 12, 2021 6.210 7.210 6.210 7.100 117,639 +0.89(+14.33%)
Jan 11, 2021 6.090 6.250 6.030 6.210 92,618 +0.13(+2.14%)
Jan 08, 2021 5.990 6.100 5.880 6.080 188,500 +0.09(+1.50%)
Jan 07, 2021 5.740 5.990 5.690 5.990 48,251 +0.25(+4.36%)
Jan 06, 2021 5.750 5.810 5.610 5.740 100,375 +0.05(+0.88%)
Jan 05, 2021 5.500 5.800 5.500 5.690 75,362 +0.15(+2.71%)
Jan 04, 2021 5.900 5.950 5.469 5.540 153,662 -0.31(-5.30%)
Dec 31, 2020 5.850 5.850 5.850 234,736 +0.05(+0.86%)
Dec 30, 2020 5.500 5.950 5.500 5.800 234,736 +0.31(+5.65%)
Dec 29, 2020 5.340 5.590 5.250 5.490 328,893 +0.11(+2.04%)
Dec 28, 2020 5.060 5.400 5.010 5.380 117,857 +0.38(+7.60%)
Dec 24, 2020 4.970 5.038 4.930 5.000 49,300 +0.00(+0.00%)
Dec 23, 2020 4.810 5.054 4.810 5.000 72,177 +0.19(+3.95%)
Dec 22, 2020 4.760 4.850 4.760 4.810 51,361 +0.06(+1.26%)
Dec 21, 2020 4.800 4.860 4.700 4.750 95,119 -0.11(-2.26%)
Dec 18, 2020 4.860 4.990 4.860 4.860 71,400 +0.00(+0.00%)
Dec 17, 2020 5.020 5.090 4.720 4.860 99,344 -0.20(-3.95%)
Dec 16, 2020 5.120 5.170 5.050 5.060 29,678 -0.05(-0.98%)
Dec 15, 2020 5.040 5.170 4.950 5.110 70,832 +0.10(+2.00%)
Dec 14, 2020 4.980 5.080 4.980 5.010 21,583 -0.04(-0.79%)
Dec 11, 2020 4.990 5.110 4.910 5.050 58,000 -0.02(-0.39%)
Dec 10, 2020 5.050 5.090 4.920 5.070 51,208 +0.03(+0.60%)
Dec 09, 2020 5.030 5.200 4.950 5.040 68,544 -0.05(-0.98%)
Dec 08, 2020 5.050 5.115 4.860 5.090 71,909 +0.00(+0.00%)
Dec 07, 2020 5.110 5.150 5.010 5.090 63,340 -0.10(-1.93%)
Dec 04, 2020 5.050 5.650 4.960 5.190 532,800 +0.18(+3.59%)
Dec 03, 2020 4.990 5.080 4.980 5.010 17,203 +0.01(+0.20%)
Dec 02, 2020 5.020 5.070 4.950 5.000 35,865 -0.02(-0.40%)
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.