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, 2015 4.540 4.596 4.346 4.466 263,222 -0.07(-1.63%)
Jun 29, 2015 4.615 4.652 4.532 4.540 146,322 -0.09(-2.00%)
Jun 26, 2015 4.633 4.689 4.615 4.633 83,628 -0.05(-0.99%)
Jun 25, 2015 4.744 4.763 4.661 4.679 95,708 -0.07(-1.56%)
Jun 24, 2015 4.837 4.856 4.754 4.754 234,373 -0.12(-2.47%)
Jun 23, 2015 4.883 4.939 4.865 4.874 48,239 -0.04(-0.75%)
Jun 22, 2015 4.939 4.957 4.886 4.911 95,133 -0.05(-0.93%)
Jun 19, 2015 4.846 4.957 4.754 4.957 162,300 +0.06(+1.33%)
Jun 18, 2015 4.809 4.902 4.791 4.893 111,987 +0.08(+1.73%)
Jun 17, 2015 4.670 4.828 4.652 4.809 79,535 +0.13(+2.77%)
Jun 16, 2015 4.707 4.717 4.652 4.679 67,300 -0.01(-0.20%)
Jun 15, 2015 4.670 4.754 4.580 4.689 152,953 -0.04(-0.78%)
Jun 12, 2015 4.735 4.772 4.679 4.726 53,670 -0.03(-0.58%)
Jun 11, 2015 4.781 4.791 4.689 4.754 73,829 -0.03(-0.58%)
Jun 10, 2015 4.781 4.837 4.772 4.781 67,545 -0.02(-0.39%)
Jun 09, 2015 4.791 4.874 4.781 4.800 63,841 +0.00(+0.00%)
Jun 08, 2015 4.865 4.930 4.781 4.800 87,221 -0.14(-2.81%)
Jun 05, 2015 4.781 5.004 4.726 4.939 487,179 +0.14(+2.90%)
Jun 04, 2015 4.781 4.865 4.781 4.800 70,506 -0.06(-1.15%)
Jun 03, 2015 4.800 4.856 4.744 4.856 71,153 +0.06(+1.16%)
Jun 02, 2015 4.772 4.837 4.769 4.800 60,865 +0.04(+0.78%)
Jun 01, 2015 4.818 4.828 4.735 4.763 121,234 -0.04(-0.77%)
May 29, 2015 4.939 4.957 4.781 4.800 223,993 -0.15(-3.00%)
May 28, 2015 4.856 5.004 4.856 4.948 251,428 +0.05(+0.95%)
May 27, 2015 4.893 4.902 4.818 4.902 124,072 +0.05(+0.95%)
May 26, 2015 4.874 4.902 4.772 4.856 79,774 -0.01(-0.19%)
May 22, 2015 4.985 4.865 4.865 4.865 90,003 -0.07(-1.50%)
May 21, 2015 4.726 4.985 4.726 4.939 435,408 +0.22(+4.72%)
May 20, 2015 4.763 4.781 4.707 4.717 226,487 -0.05(-0.97%)
May 19, 2015 4.818 4.837 4.735 4.763 190,915 -0.06(-1.34%)
May 18, 2015 4.818 4.893 4.791 4.828 135,123 +0.12(+2.56%)
May 15, 2015 4.679 4.763 4.679 4.707 150,630 +0.01(+0.20%)
May 14, 2015 4.717 4.735 4.661 4.698 221,268 -0.02(-0.39%)
May 13, 2015 4.744 4.754 4.679 4.717 179,843 +0.01(+0.20%)
May 12, 2015 4.661 4.732 4.605 4.707 208,636 +0.06(+1.40%)
May 11, 2015 4.661 4.698 4.642 4.642 109,958 -0.06(-1.18%)
May 08, 2015 4.633 4.735 4.633 4.698 109,821 +0.07(+1.60%)
May 07, 2015 4.652 4.744 4.605 4.624 475,206 -0.01(-0.20%)
May 06, 2015 4.818 4.818 4.615 4.633 332,111 -0.18(-3.66%)
May 05, 2015 4.818 4.846 4.772 4.809 223,474 +0.01(+0.19%)
May 04, 2015 4.726 4.865 4.726 4.800 199,407 +0.13(+2.78%)
May 01, 2015 4.707 4.707 4.652 4.670 140,862 -0.06(-1.18%)
Apr 30, 2015 4.744 4.818 4.679 4.726 248,646 -0.02(-0.39%)
Apr 29, 2015 4.726 4.930 4.679 4.744 564,271 +0.05(+0.99%)
Apr 28, 2015 4.698 4.763 4.411 4.698 970,763 +0.53(+12.67%)
Apr 27, 2015 3.846 4.281 3.846 4.170 321,066 +0.26(+6.64%)
Apr 24, 2015 3.994 4.012 3.836 3.910 154,104 -0.10(-2.54%)
Apr 23, 2015 3.827 4.059 3.799 4.012 187,921 +0.18(+4.59%)
Apr 22, 2015 4.068 4.068 3.808 3.836 160,107 -0.26(-6.33%)
Apr 21, 2015 3.836 4.263 3.836 4.096 902,236 +0.26(+6.76%)
Apr 20, 2015 3.707 3.836 3.623 3.836 187,571 +0.16(+4.28%)
Apr 17, 2015 3.744 3.744 3.577 3.679 122,844 -0.07(-1.98%)
Apr 16, 2015 3.873 3.887 3.753 3.753 141,875 -0.09(-2.41%)
Apr 15, 2015 3.660 3.920 3.660 3.846 161,401 +0.17(+4.53%)
Apr 14, 2015 3.744 3.744 3.577 3.679 148,844 -0.05(-1.24%)
Apr 13, 2015 3.827 3.883 3.716 3.725 124,060 -0.15(-3.83%)
Apr 10, 2015 3.957 3.957 3.799 3.873 116,013 -0.10(-2.56%)
Apr 09, 2015 4.003 4.049 3.771 3.975 188,881 -0.03(-0.69%)
Apr 08, 2015 3.901 4.068 3.873 4.003 111,637 +0.08(+2.13%)
Apr 07, 2015 3.920 4.012 3.836 3.920 130,009 -0.04(-0.94%)
Apr 06, 2015 3.725 4.068 3.660 3.957 262,257 +0.24(+6.48%)
Apr 02, 2015 3.669 3.716 3.716 3.716 110,723 +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.