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, 2022 7.670 7.883 7.370 7.640 91,986 -0.05(-0.65%)
Feb 25, 2022 7.830 7.770 7.500 7.690 99,692 -0.16(-2.04%)
Feb 24, 2022 6.980 7.920 6.900 7.850 139,469 +0.53(+7.24%)
Feb 23, 2022 7.900 7.990 7.235 7.320 182,127 -0.61(-7.69%)
Feb 22, 2022 8.270 8.750 7.860 7.930 129,901 -0.39(-4.69%)
Feb 18, 2022 8.320 0 +0.03(+0.36%)
Feb 17, 2022 8.290 8.490 8.180 8.290 350,668 -0.21(-2.47%)
Feb 16, 2022 8.760 8.830 8.400 8.500 116,550 -0.19(-2.19%)
Feb 15, 2022 9.340 9.340 8.690 8.690 160,895 -0.23(-2.58%)
Feb 14, 2022 8.860 9.125 8.700 8.920 186,783 -0.07(-0.78%)
Feb 11, 2022 9.160 9.340 8.800 8.990 226,381 -0.06(-0.66%)
Feb 10, 2022 9.010 9.445 8.990 9.050 262,599 -0.13(-1.42%)
Feb 09, 2022 9.190 9.460 9.020 9.180 222,016 +0.13(+1.44%)
Feb 08, 2022 9.210 9.425 8.976 9.050 259,405 -0.33(-3.52%)
Feb 07, 2022 8.920 9.560 8.840 9.380 211,696 +0.46(+5.16%)
Feb 04, 2022 8.770 9.050 8.490 8.920 148,776 +0.07(+0.79%)
Feb 03, 2022 8.800 8.850 99,772 -0.25(-2.75%)
Feb 02, 2022 9.400 9.458 9.040 9.100 189,439 -0.11(-1.19%)
Feb 01, 2022 9.110 9.360 8.685 9.210 133,287 +0.22(+2.45%)
Jan 31, 2022 8.570 8.990 106,670 +0.59(+7.02%)
Jan 28, 2022 8.260 8.600 7.870 8.400 194,026 +0.01(+0.12%)
Jan 27, 2022 8.560 8.720 8.280 8.390 165,688 -0.16(-1.87%)
Jan 26, 2022 8.890 8.960 8.420 8.550 175,051 -0.09(-1.04%)
Jan 25, 2022 8.730 8.940 8.370 8.640 200,877 -0.36(-4.00%)
Jan 24, 2022 8.320 9.140 8.100 9.000 310,583 +0.36(+4.17%)
Jan 21, 2022 9.190 9.215 8.440 8.640 435,500 -0.70(-7.49%)
Jan 20, 2022 9.150 9.870 9.130 9.340 176,730 +0.21(+2.30%)
Jan 19, 2022 9.270 9.350 8.990 9.130 148,969 -0.01(-0.11%)
Jan 18, 2022 9.170 9.630 9.000 9.140 386,956 -0.30(-3.18%)
Jan 14, 2022 9.440 0 -0.26(-2.68%)
Jan 13, 2022 9.580 10.39 9.365 9.700 595,774 +0.12(+1.25%)
Jan 12, 2022 9.760 10.50 9.350 9.580 1,678,827 -1.95(-16.91%)
Jan 11, 2022 11.00 11.58 10.95 11.53 415,413 +0.51(+4.63%)
Jan 10, 2022 11.15 11.24 10.70 11.02 609,060 -0.06(-0.54%)
Jan 07, 2022 11.75 12.54 10.75 11.08 998,874 +0.00(+0.00%)
Jan 06, 2022 10.58 11.28 10.35 11.08 519,210 +0.40(+3.75%)
Jan 05, 2022 10.88 11.26 10.50 10.68 423,787 -0.21(-1.93%)
Jan 04, 2022 11.46 12.05 10.66 10.89 488,900 -0.80(-6.84%)
Jan 03, 2022 10.42 12.58 10.41 11.69 991,573 +1.60(+15.86%)
Dec 31, 2021 10.42 11.58 9.910 10.09 2,030,565 -0.45(-4.27%)
Dec 30, 2021 10.56 10.90 10.37 10.54 558,885 +0.05(+0.48%)
Dec 29, 2021 10.58 10.71 10.19 10.49 414,068 -0.27(-2.51%)
Dec 28, 2021 11.15 11.15 10.35 10.76 281,819 -0.48(-4.27%)
Dec 27, 2021 11.24 11.52 11.07 11.24 119,369 -0.07(-0.62%)
Dec 23, 2021 11.00 11.67 10.86 11.31 154,451 +0.44(+4.05%)
Dec 22, 2021 10.76 11.24 10.65 10.87 171,398 -0.12(-1.09%)
Dec 21, 2021 11.04 11.08 10.30 10.99 178,080 +0.16(+1.48%)
Dec 20, 2021 10.01 11.24 10.01 10.83 347,020 +0.47(+4.54%)
Dec 17, 2021 10.07 10.69 9.840 10.36 1,704,899 -0.10(-0.96%)
Dec 16, 2021 11.95 12.34 9.980 10.46 1,268,411 -1.26(-10.75%)
Dec 15, 2021 11.62 12.07 10.83 11.72 341,274 -0.14(-1.18%)
Dec 14, 2021 13.57 13.87 11.81 11.86 555,061 -1.72(-12.67%)
Dec 13, 2021 12.44 14.56 12.34 13.58 544,410 +0.89(+7.01%)
Dec 10, 2021 10.28 12.85 10.28 12.69 616,092 +2.34(+22.61%)
Dec 09, 2021 11.00 11.00 10.00 10.35 1,349,712 -0.68(-6.17%)
Dec 08, 2021 11.86 12.15 10.26 11.03 1,720,480 -1.01(-8.39%)
Dec 07, 2021 10.60 12.65 10.12 12.04 1,489,676 +2.04(+20.40%)
Dec 06, 2021 14.24 14.36 9.865 10.00 1,984,892 -4.25(-29.82%)
Dec 03, 2021 16.20 16.57 14.00 14.25 365,638 -1.89(-11.71%)
Dec 02, 2021 17.19 17.49 15.66 16.14 120,697 -0.84(-4.95%)
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.