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 29, 2019 9.900 9.900 9.730 9.850 15,700 -0.05(-0.51%)
Mar 28, 2019 9.880 9.980 9.840 9.900 27,220 +0.10(+1.02%)
Mar 27, 2019 9.900 9.900 9.767 9.800 10,473 -0.18(-1.80%)
Mar 26, 2019 9.889 9.980 9.889 9.980 7,873 +0.07(+0.71%)
Mar 25, 2019 9.970 10.04 9.810 9.910 4,970 -0.05(-0.50%)
Mar 22, 2019 10.01 10.01 9.840 9.960 9,100 -0.12(-1.19%)
Mar 21, 2019 10.03 10.11 10.03 10.08 23,322 +0.02(+0.20%)
Mar 20, 2019 9.850 10.07 9.850 10.06 32,301 +0.20(+2.03%)
Mar 19, 2019 9.840 9.870 9.835 9.860 17,104 -0.03(-0.30%)
Mar 18, 2019 9.380 9.970 9.280 9.890 47,110 +0.54(+5.78%)
Mar 15, 2019 8.770 9.350 8.700 9.350 107,200 +0.59(+6.74%)
Mar 14, 2019 8.980 8.980 8.660 8.760 26,426 -0.09(-1.02%)
Mar 13, 2019 8.860 9.000 8.850 8.850 24,997 -0.08(-0.90%)
Mar 12, 2019 9.000 9.080 8.900 8.930 21,512 -0.12(-1.33%)
Mar 11, 2019 9.370 9.450 8.920 9.050 35,861 -0.40(-4.23%)
Mar 08, 2019 9.550 9.565 9.355 9.450 24,600 -0.03(-0.32%)
Mar 07, 2019 9.550 9.590 9.340 9.480 6,351 -0.12(-1.25%)
Mar 06, 2019 9.440 9.600 9.420 9.600 41,778 +0.10(+1.05%)
Mar 05, 2019 9.523 9.550 9.231 9.500 28,014 -0.04(-0.42%)
Mar 04, 2019 9.520 9.590 9.340 9.540 5,294 +0.05(+0.53%)
Mar 01, 2019 9.500 9.500 9.430 9.490 32,600 +0.00(+0.00%)
Feb 28, 2019 9.430 9.500 9.430 9.490 10,863 +0.05(+0.53%)
Feb 27, 2019 9.305 9.460 9.305 9.440 9,882 +0.14(+1.51%)
Feb 26, 2019 9.100 9.350 9.090 9.300 27,288 +0.09(+0.98%)
Feb 25, 2019 9.030 9.400 8.990 9.210 18,717 +0.22(+2.45%)
Feb 22, 2019 9.000 9.000 8.960 8.990 22,600 +0.01(+0.11%)
Feb 21, 2019 8.950 9.000 8.810 8.980 34,469 -0.03(-0.33%)
Feb 20, 2019 8.840 9.010 8.840 9.010 4,739 +0.16(+1.81%)
Feb 19, 2019 8.800 8.850 8.695 8.850 4,729 +0.07(+0.80%)
Feb 15, 2019 8.800 8.800 8.625 8.780 10,600 -0.01(-0.11%)
Feb 14, 2019 8.525 8.800 8.525 8.790 9,138 -0.01(-0.11%)
Feb 13, 2019 8.790 8.800 8.704 8.800 3,376 +0.12(+1.38%)
Feb 12, 2019 8.800 9.015 8.670 8.680 14,123 -0.07(-0.80%)
Feb 11, 2019 9.030 9.040 8.750 8.750 6,468 -0.29(-3.21%)
Feb 08, 2019 8.960 9.040 8.820 9.040 6,900 +0.04(+0.44%)
Feb 07, 2019 8.980 9.000 8.812 9.000 3,128 +0.00(+0.00%)
Feb 06, 2019 9.000 9.000 9.000 9.000 2,270 -0.02(-0.22%)
Feb 05, 2019 8.900 9.020 8.856 9.020 11,624 +0.12(+1.35%)
Feb 04, 2019 8.520 8.900 8.520 8.900 7,855 +0.25(+2.89%)
Feb 01, 2019 8.660 8.710 8.580 8.650 27,400 -0.06(-0.69%)
Jan 31, 2019 8.740 8.800 8.321 8.710 21,250 -0.09(-1.02%)
Jan 30, 2019 8.550 8.800 8.550 8.800 12,661 +0.26(+3.04%)
Jan 29, 2019 8.790 8.790 8.500 8.540 10,666 -0.29(-3.28%)
Jan 28, 2019 8.700 8.830 8.332 8.830 1,379 +0.10(+1.15%)
Jan 25, 2019 8.350 8.820 8.330 8.730 37,000 +0.25(+2.95%)
Jan 24, 2019 8.241 8.530 8.241 8.480 10,373 -0.07(-0.82%)
Jan 23, 2019 8.680 8.680 8.500 8.550 5,731 -0.05(-0.58%)
Jan 22, 2019 8.750 8.750 8.450 8.600 19,853 -0.23(-2.60%)
Jan 18, 2019 8.910 9.040 8.700 8.830 47,400 -0.22(-2.43%)
Jan 17, 2019 9.030 9.050 8.929 9.050 12,820 +0.00(+0.00%)
Jan 16, 2019 8.880 9.050 8.820 9.050 10,714 +0.18(+2.03%)
Jan 15, 2019 9.010 9.100 8.860 8.870 18,463 -0.13(-1.44%)
Jan 14, 2019 8.840 9.000 8.840 9.000 3,783 +0.11(+1.24%)
Jan 11, 2019 8.920 9.000 8.790 8.890 12,100 -0.05(-0.56%)
Jan 10, 2019 8.930 8.990 8.840 8.940 12,396 +0.01(+0.11%)
Jan 09, 2019 8.850 8.940 8.830 8.930 11,277 -0.02(-0.22%)
Jan 08, 2019 8.840 9.000 8.838 8.950 2,158 +0.21(+2.40%)
Jan 07, 2019 8.800 8.940 8.740 8.740 12,010 -0.08(-0.91%)
Jan 04, 2019 8.810 8.880 8.660 8.820 16,400 +0.01(+0.11%)
Jan 03, 2019 8.785 8.830 8.785 8.810 4,648 +0.04(+0.46%)
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.