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 (%)
Jun 30, 2014 6.996 7.033 6.950 6.987 107,469 -0.06(-0.79%)
Jun 27, 2014 6.996 7.070 6.940 7.042 142,474 +0.05(+0.66%)
Jun 26, 2014 6.857 7.033 6.829 6.996 124,805 +0.17(+2.44%)
Jun 25, 2014 6.913 6.922 6.820 6.829 196,193 -0.08(-1.21%)
Jun 24, 2014 6.950 7.042 6.894 6.913 163,591 -0.03(-0.40%)
Jun 23, 2014 6.950 7.015 6.940 6.940 171,036 -0.01(-0.13%)
Jun 20, 2014 7.209 7.255 6.931 6.950 373,349 -0.26(-3.60%)
Jun 19, 2014 7.061 7.228 7.052 7.209 113,711 +0.15(+2.10%)
Jun 18, 2014 7.061 7.079 6.987 7.061 92,026 +0.00(+0.00%)
Jun 17, 2014 6.978 7.172 6.978 7.061 149,820 -0.02(-0.26%)
Jun 16, 2014 7.172 7.172 6.987 7.079 246,391 -0.11(-1.55%)
Jun 13, 2014 7.330 7.330 7.154 7.191 137,729 -0.12(-1.65%)
Jun 12, 2014 7.320 7.385 7.228 7.311 138,063 -0.02(-0.25%)
Jun 11, 2014 7.413 7.450 7.302 7.330 148,019 -0.15(-1.98%)
Jun 10, 2014 7.506 7.506 7.432 7.478 101,442 +0.02(+0.25%)
Jun 06, 2014 7.413 7.487 7.302 7.459 139,590 +0.06(+0.75%)
Jun 05, 2014 7.320 7.413 7.256 7.404 231,873 +0.05(+0.63%)
Jun 04, 2014 7.098 7.413 7.084 7.357 616,335 +0.44(+6.29%)
Jun 03, 2014 6.857 6.959 6.820 6.922 153,072 +0.03(+0.40%)
Jun 02, 2014 7.033 7.042 6.885 6.894 138,111 -0.13(-1.85%)
May 30, 2014 7.024 7.033 6.959 7.024 93,590 +0.01(+0.13%)
May 29, 2014 6.987 7.042 6.931 7.015 200,286 +0.11(+1.61%)
May 28, 2014 6.746 6.997 6.672 6.903 540,556 +0.28(+4.20%)
May 27, 2014 6.588 6.625 6.496 6.625 245,047 +0.04(+0.56%)
May 23, 2014 6.561 6.588 6.588 6.588 91,945 -0.04(-0.56%)
May 22, 2014 6.542 6.653 6.533 6.625 70,188 -0.01(-0.14%)
May 21, 2014 6.709 6.774 6.598 6.635 92,436 -0.02(-0.28%)
May 20, 2014 6.709 6.783 6.607 6.653 81,919 -0.07(-1.10%)
May 19, 2014 6.625 6.774 6.625 6.727 83,520 +0.03(+0.41%)
May 16, 2014 6.542 6.700 6.542 6.700 119,633 +0.09(+1.40%)
May 15, 2014 6.820 6.820 6.496 6.607 198,855 -0.02(-0.28%)
May 14, 2014 6.764 6.820 6.625 6.625 139,371 -0.17(-2.46%)
May 13, 2014 6.848 6.950 6.727 6.792 182,678 -0.02(-0.27%)
May 12, 2014 6.672 6.978 6.672 6.811 514,590 +0.13(+1.94%)
May 09, 2014 6.561 6.700 6.561 6.681 340,446 +0.10(+1.55%)
May 08, 2014 6.579 6.625 6.486 6.579 296,260 +0.05(+0.71%)
May 07, 2014 6.366 6.533 6.227 6.533 554,682 +0.32(+5.07%)
May 06, 2014 6.171 6.301 6.171 6.218 166,706 -0.08(-1.32%)
May 05, 2014 6.273 6.329 6.255 6.301 109,054 -0.02(-0.29%)
May 02, 2014 6.255 6.329 6.186 6.320 155,219 +0.06(+1.04%)
May 01, 2014 6.394 6.431 6.134 6.255 367,370 -0.15(-2.32%)
Apr 30, 2014 6.598 6.598 6.394 6.403 331,325 -0.15(-2.26%)
Apr 29, 2014 6.542 6.616 6.505 6.551 392,230 +0.01(+0.14%)
Apr 28, 2014 6.672 6.672 6.431 6.542 345,364 +0.00(+0.00%)
Apr 25, 2014 6.718 6.811 6.496 6.542 326,472 -0.22(-3.29%)
Apr 24, 2014 6.950 6.950 6.635 6.764 588,898 -0.19(-2.67%)
Apr 23, 2014 6.811 7.042 6.792 6.950 355,498 +0.00(+0.00%)
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.