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 28, 2019 9.700 9.750 9.656 9.750 9,300 -0.01(-0.10%)
Jun 27, 2019 9.420 9.880 9.360 9.760 28,652 +0.21(+2.20%)
Jun 26, 2019 9.510 9.560 9.470 9.550 4,240 -0.02(-0.21%)
Jun 25, 2019 9.500 9.570 9.425 9.570 15,694 +0.01(+0.10%)
Jun 24, 2019 9.446 9.570 9.446 9.560 5,511 +0.06(+0.63%)
Jun 21, 2019 9.500 9.570 9.440 9.500 14,300 -0.07(-0.73%)
Jun 20, 2019 9.430 9.570 9.370 9.570 10,635 +0.07(+0.74%)
Jun 19, 2019 9.520 9.550 9.450 9.500 12,869 +0.04(+0.42%)
Jun 18, 2019 9.460 9.490 9.460 9.460 9,826 +0.01(+0.11%)
Jun 17, 2019 9.540 9.540 9.400 9.450 2,678 +0.00(+0.00%)
Jun 14, 2019 9.328 9.470 9.328 9.450 7,600 -0.07(-0.74%)
Jun 13, 2019 9.500 9.520 9.375 9.520 6,729 +0.12(+1.33%)
Jun 12, 2019 9.400 9.400 9.031 9.395 10,630 -0.11(-1.11%)
Jun 11, 2019 9.635 9.635 9.500 9.500 9,129 -0.10(-1.04%)
Jun 10, 2019 9.750 9.750 9.580 9.600 20,301 -0.10(-1.03%)
Jun 07, 2019 9.810 9.850 9.700 9.700 3,200 -0.10(-1.02%)
Jun 06, 2019 9.770 9.860 9.720 9.800 5,266 -0.01(-0.10%)
Jun 05, 2019 9.790 9.860 9.746 9.810 4,619 -0.01(-0.10%)
Jun 04, 2019 9.820 9.850 9.799 9.820 4,138 -0.03(-0.30%)
Jun 03, 2019 9.900 9.900 9.800 9.850 8,637 -0.10(-1.04%)
May 31, 2019 9.900 9.960 9.900 9.954 7,300 +0.04(+0.44%)
May 30, 2019 9.900 9.970 9.840 9.910 6,737 +0.02(+0.20%)
May 29, 2019 9.750 9.900 9.750 9.890 3,100 -0.01(-0.10%)
May 28, 2019 9.820 9.900 9.820 9.900 25,674 +0.03(+0.30%)
May 24, 2019 9.740 9.900 9.710 9.870 17,900 +0.22(+2.28%)
May 23, 2019 9.720 9.750 9.600 9.650 19,498 -0.14(-1.43%)
May 22, 2019 9.820 9.820 9.766 9.790 5,460 -0.01(-0.10%)
May 21, 2019 9.820 9.838 9.740 9.800 15,911 +0.07(+0.67%)
May 20, 2019 9.800 9.800 9.660 9.735 10,732 -0.17(-1.67%)
May 17, 2019 9.730 9.900 9.610 9.900 5,500 +0.09(+0.92%)
May 16, 2019 9.700 9.900 9.650 9.810 26,981 +0.12(+1.24%)
May 15, 2019 9.530 9.710 9.530 9.690 21,289 +0.09(+0.94%)
May 14, 2019 9.460 9.800 9.460 9.600 12,024 +0.19(+2.02%)
May 13, 2019 9.250 9.410 9.160 9.410 8,081 +0.04(+0.43%)
May 10, 2019 9.330 9.480 9.277 9.370 5,800 +0.01(+0.11%)
May 09, 2019 9.330 9.360 9.250 9.360 11,336 -0.04(-0.43%)
May 08, 2019 9.440 9.440 9.400 9.400 2,027 -0.08(-0.84%)
May 07, 2019 9.500 9.500 9.440 9.480 4,871 -0.14(-1.46%)
May 06, 2019 9.730 9.730 9.613 9.620 7,554 -0.23(-2.34%)
May 03, 2019 9.980 9.980 9.850 9.850 3,400 -0.08(-0.81%)
May 02, 2019 9.900 9.980 9.900 9.930 7,514 +0.02(+0.20%)
May 01, 2019 9.899 9.990 9.868 9.910 7,614 -0.07(-0.70%)
Apr 30, 2019 9.980 9.980 9.900 9.980 4,429 -0.01(-0.10%)
Apr 29, 2019 9.950 9.990 9.900 9.990 20,476 +0.02(+0.20%)
Apr 26, 2019 9.900 9.990 9.900 9.970 29,700 +0.12(+1.22%)
Apr 25, 2019 9.750 9.870 9.678 9.850 15,540 +0.11(+1.13%)
Apr 24, 2019 9.800 9.950 9.670 9.740 14,114 -0.07(-0.71%)
Apr 23, 2019 9.930 9.930 9.810 9.810 647 -0.03(-0.30%)
Apr 22, 2019 9.700 9.850 9.700 9.840 5,929 +0.09(+0.92%)
Apr 18, 2019 9.990 9.990 9.700 9.750 10,800 -0.22(-2.21%)
Apr 17, 2019 9.650 9.970 9.650 9.970 12,261 +0.29(+3.00%)
Apr 16, 2019 9.950 9.950 9.655 9.680 3,678 -0.19(-1.93%)
Apr 15, 2019 9.990 10.00 9.860 9.870 18,566 -0.12(-1.20%)
Apr 12, 2019 9.890 10.00 9.860 9.990 19,800 +0.24(+2.46%)
Apr 11, 2019 9.850 9.960 9.729 9.750 5,263 -0.13(-1.32%)
Apr 10, 2019 9.940 9.950 9.780 9.880 7,634 -0.03(-0.30%)
Apr 09, 2019 10.00 10.00 9.875 9.910 10,354 -0.06(-0.60%)
Apr 08, 2019 9.910 10.05 9.910 9.970 17,672 -0.08(-0.80%)
Apr 05, 2019 10.03 10.09 10.01 10.05 137,400 +0.05(+0.50%)
Apr 04, 2019 9.860 10.00 9.470 10.00 13,598 +0.29(+2.99%)
Apr 03, 2019 9.453 9.900 9.453 9.710 119,478 -0.19(-1.92%)
Apr 02, 2019 9.660 9.900 9.660 9.900 12,473 +0.12(+1.23%)
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.