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, 2020 4.990 6.010 4.990 5.500 112,577 +0.51(+10.22%)
Mar 30, 2020 4.550 5.030 4.410 4.990 25,128 +0.52(+11.63%)
Mar 27, 2020 4.810 4.880 4.470 4.470 48,300 -0.46(-9.33%)
Mar 26, 2020 4.850 5.070 4.820 4.930 29,222 +0.11(+2.28%)
Mar 25, 2020 4.654 5.120 4.386 4.820 56,856 +0.30(+6.64%)
Mar 24, 2020 4.430 4.620 4.370 4.520 54,198 +0.29(+6.86%)
Mar 23, 2020 3.800 4.250 3.800 4.230 60,259 +0.47(+12.50%)
Mar 20, 2020 4.370 4.420 3.660 3.760 51,500 -0.54(-12.56%)
Mar 19, 2020 4.000 4.750 4.000 4.300 50,710 +0.30(+7.50%)
Mar 18, 2020 5.190 5.194 3.950 4.000 120,050 -1.41(-26.06%)
Mar 17, 2020 5.450 5.525 5.050 5.410 26,758 +0.40(+7.98%)
Mar 16, 2020 5.650 5.650 5.000 5.010 121,867 -0.79(-13.62%)
Mar 13, 2020 5.670 5.945 5.650 5.800 42,400 +0.13(+2.29%)
Mar 12, 2020 5.830 5.830 5.597 5.670 70,141 -0.42(-6.90%)
Mar 11, 2020 6.050 6.210 6.040 6.090 13,506 +0.00(+0.00%)
Mar 10, 2020 6.220 6.360 6.050 6.090 18,792 -0.02(-0.33%)
Mar 09, 2020 6.110 6.260 6.000 6.110 65,526 -0.23(-3.63%)
Mar 06, 2020 6.050 6.480 6.050 6.340 25,800 +0.29(+4.79%)
Mar 05, 2020 6.200 6.200 6.050 6.050 154,211 -0.15(-2.42%)
Mar 04, 2020 6.290 6.500 6.200 6.200 26,663 +0.04(+0.65%)
Mar 03, 2020 6.740 6.850 6.160 6.160 55,699 -0.68(-9.94%)
Mar 02, 2020 6.740 6.940 6.710 6.840 24,951 +0.04(+0.59%)
Feb 28, 2020 7.000 7.029 6.700 6.800 51,800 -0.27(-3.82%)
Feb 27, 2020 7.110 7.120 7.040 7.070 28,818 +0.01(+0.14%)
Feb 26, 2020 7.300 7.470 7.000 7.060 47,384 -0.24(-3.29%)
Feb 25, 2020 7.580 7.690 7.270 7.300 48,956 -0.50(-6.41%)
Feb 24, 2020 7.960 8.130 7.800 7.800 16,067 -0.16(-2.01%)
Feb 21, 2020 8.320 8.440 7.900 7.960 60,100 -0.40(-4.78%)
Feb 20, 2020 8.320 8.440 8.314 8.360 11,060 -0.07(-0.83%)
Feb 19, 2020 8.400 8.560 8.160 8.430 41,602 +0.03(+0.36%)
Feb 18, 2020 8.620 8.680 8.400 8.400 15,976 -0.30(-3.45%)
Feb 14, 2020 8.550 8.800 8.450 8.700 76,600 +0.24(+2.84%)
Feb 13, 2020 8.590 8.750 8.460 8.460 19,858 -0.24(-2.76%)
Feb 12, 2020 8.540 8.810 8.540 8.700 58,545 +0.00(+0.00%)
Feb 11, 2020 8.510 8.750 8.510 8.700 65,014 +0.20(+2.35%)
Feb 10, 2020 8.550 8.550 8.470 8.500 9,316 -0.07(-0.82%)
Feb 07, 2020 8.580 8.700 8.510 8.570 26,600 -0.03(-0.35%)
Feb 06, 2020 8.840 8.840 8.560 8.600 33,697 -0.15(-1.71%)
Feb 05, 2020 8.930 8.930 8.690 8.750 2,558 -0.05(-0.57%)
Feb 04, 2020 8.740 8.915 8.730 8.800 10,637 +0.10(+1.15%)
Feb 03, 2020 8.986 8.990 8.650 8.700 14,059 -0.24(-2.68%)
Jan 31, 2020 8.990 8.990 8.850 8.940 20,700 -0.01(-0.11%)
Jan 30, 2020 8.910 8.980 8.806 8.950 8,416 -0.06(-0.67%)
Jan 29, 2020 9.108 9.108 8.935 9.010 9,637 -0.08(-0.88%)
Jan 28, 2020 9.010 9.150 9.000 9.090 21,079 -0.05(-0.55%)
Jan 27, 2020 9.420 9.420 8.814 9.140 64,935 -0.12(-1.30%)
Jan 24, 2020 9.190 9.400 8.890 9.260 83,400 -0.12(-1.28%)
Jan 23, 2020 9.130 9.410 8.991 9.380 65,953 -0.03(-0.32%)
Jan 22, 2020 8.490 9.410 8.490 9.410 183,287 +0.95(+11.23%)
Jan 21, 2020 8.570 8.630 8.460 8.460 29,095 -0.18(-2.08%)
Jan 17, 2020 8.610 8.640 8.501 8.640 12,700 +0.03(+0.35%)
Jan 16, 2020 8.610 8.610 8.560 8.610 1,506 +0.06(+0.70%)
Jan 15, 2020 8.480 8.610 8.440 8.550 25,151 +0.07(+0.83%)
Jan 14, 2020 8.530 8.530 8.460 8.480 3,619 -0.02(-0.24%)
Jan 13, 2020 8.560 8.580 8.460 8.500 14,777 -0.06(-0.70%)
Jan 10, 2020 8.550 8.590 8.530 8.560 25,400 -0.02(-0.23%)
Jan 09, 2020 8.650 8.720 8.515 8.580 5,275 -0.08(-0.92%)
Jan 08, 2020 8.650 8.713 8.501 8.660 17,232 +0.03(+0.29%)
Jan 07, 2020 8.720 8.850 8.635 8.635 5,134 -0.09(-0.97%)
Jan 06, 2020 8.620 8.760 8.560 8.720 31,434 +0.04(+0.46%)
Jan 03, 2020 8.530 8.680 8.530 8.680 3,300 -0.01(-0.06%)
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.