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 (%)
Mar 31, 2016 5.739 5.758 5.720 5.749 90,848 -0.03(-0.49%)
Mar 30, 2016 5.640 5.805 5.617 5.777 166,754 +0.05(+0.82%)
Mar 29, 2016 5.599 5.758 5.533 5.730 227,459 +0.07(+1.32%)
Mar 28, 2016 5.674 5.674 5.600 5.655 44,457 +0.02(+0.33%)
Mar 24, 2016 5.580 5.636 5.636 5.636 50,580 -0.01(-0.17%)
Mar 23, 2016 5.636 5.720 5.552 5.646 155,083 -0.05(-0.82%)
Mar 22, 2016 5.571 5.767 5.562 5.692 212,318 +0.08(+1.50%)
Mar 21, 2016 5.076 5.674 5.076 5.608 199,802 +0.54(+10.68%)
Mar 18, 2016 5.590 5.692 4.964 5.067 258,757 -0.49(-8.89%)
Mar 17, 2016 5.515 5.599 5.506 5.562 38,076 +0.03(+0.51%)
Mar 16, 2016 5.496 5.534 5.431 5.534 32,361 +0.02(+0.34%)
Mar 15, 2016 5.450 5.562 5.403 5.515 41,216 -0.06(-1.00%)
Mar 14, 2016 5.646 5.646 5.534 5.571 49,626 -0.11(-1.97%)
Mar 11, 2016 5.703 5.748 5.608 5.683 50,827 -0.02(-0.33%)
Mar 10, 2016 5.823 5.823 5.674 5.702 28,555 -0.08(-1.45%)
Mar 09, 2016 5.748 5.823 5.730 5.786 93,685 +0.07(+1.14%)
Mar 08, 2016 5.739 5.748 5.562 5.720 204,198 -0.02(-0.33%)
Mar 07, 2016 5.534 5.832 5.440 5.739 180,594 +0.20(+3.54%)
Mar 04, 2016 5.366 5.599 5.347 5.543 90,115 +0.02(+0.34%)
Mar 03, 2016 5.431 5.571 5.347 5.524 68,246 +0.05(+0.85%)
Mar 02, 2016 5.487 5.599 5.431 5.478 121,368 -0.01(-0.17%)
Mar 01, 2016 5.254 5.506 5.202 5.487 115,751 +0.25(+4.81%)
Feb 29, 2016 5.310 5.338 4.796 5.235 428,518 -0.04(-0.71%)
Feb 26, 2016 5.114 5.384 5.061 5.272 165,471 +0.14(+2.73%)
Feb 25, 2016 5.132 5.132 4.937 5.132 32,000 +0.00(+0.00%)
Feb 24, 2016 5.095 5.132 4.955 5.132 26,448 +0.02(+0.36%)
Feb 23, 2016 5.104 5.123 5.048 5.114 39,652 +0.02(+0.37%)
Feb 22, 2016 4.946 5.114 4.946 5.095 43,699 +0.17(+3.41%)
Feb 19, 2016 4.731 5.011 4.731 4.927 119,503 +0.07(+1.54%)
Feb 18, 2016 4.843 4.862 4.731 4.852 58,436 +0.06(+1.17%)
Feb 17, 2016 4.535 4.880 4.535 4.796 89,325 +0.25(+5.54%)
Feb 16, 2016 4.572 4.666 4.526 4.544 52,781 -0.07(-1.62%)
Feb 12, 2016 4.675 4.619 4.619 4.619 41,686 -0.07(-1.39%)
Feb 11, 2016 4.806 4.815 4.526 4.684 59,535 -0.10(-2.14%)
Feb 10, 2016 4.806 4.918 4.675 4.787 43,185 -0.02(-0.39%)
Feb 09, 2016 4.824 4.824 4.537 4.806 35,102 -0.05(-0.96%)
Feb 08, 2016 4.824 4.852 4.619 4.852 36,001 +0.00(+0.00%)
Feb 05, 2016 4.759 4.852 4.619 4.852 26,605 +0.14(+2.97%)
Feb 04, 2016 4.712 4.834 4.684 4.712 23,283 +0.03(+0.60%)
Feb 03, 2016 4.824 4.824 4.572 4.684 29,449 -0.15(-3.09%)
Feb 02, 2016 4.946 4.946 4.675 4.834 40,096 -0.11(-2.26%)
Feb 01, 2016 4.936 4.946 4.880 4.946 19,046 +0.00(+0.00%)
Jan 29, 2016 4.871 4.946 4.862 4.946 45,860 +0.13(+2.71%)
Jan 28, 2016 4.750 4.908 4.750 4.815 30,955 +0.08(+1.78%)
Jan 27, 2016 4.899 4.946 4.731 4.731 87,886 -0.17(-3.43%)
Jan 26, 2016 4.796 4.899 4.773 4.899 56,824 +0.16(+3.35%)
Jan 25, 2016 4.759 4.880 4.740 4.740 16,976 -0.02(-0.39%)
Jan 22, 2016 4.871 4.899 4.722 4.759 93,473 +0.04(+0.79%)
Jan 21, 2016 4.479 4.759 4.479 4.722 54,608 +0.22(+4.98%)
Jan 20, 2016 4.572 4.572 4.479 4.498 86,692 -0.14(-3.02%)
Jan 19, 2016 4.684 4.750 4.563 4.638 169,983 -0.05(-1.00%)
Jan 15, 2016 4.703 4.684 4.684 4.684 82,301 -0.11(-2.33%)
Jan 14, 2016 4.731 4.852 4.731 4.796 35,729 +0.05(+0.98%)
Jan 13, 2016 4.843 4.946 4.740 4.750 102,430 -0.08(-1.74%)
Jan 12, 2016 4.974 4.974 4.778 4.834 91,226 -0.14(-2.81%)
Jan 11, 2016 5.086 5.123 4.918 4.974 76,876 -0.17(-3.27%)
Jan 08, 2016 5.263 5.263 5.104 5.142 46,022 -0.13(-2.48%)
Jan 07, 2016 5.347 5.394 5.152 5.272 73,186 -0.18(-3.25%)
Jan 06, 2016 5.412 5.515 5.412 5.450 60,215 -0.06(-1.02%)
Jan 05, 2016 5.394 5.534 5.394 5.506 58,556 +0.07(+1.37%)
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.