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 (%)
Jul 31, 2015 4.494 4.741 4.485 4.540 390,594 +0.19(+4.26%)
Jul 30, 2015 4.337 4.374 4.244 4.355 75,227 -0.01(-0.21%)
Jul 29, 2015 4.022 4.494 4.022 4.364 136,570 +0.38(+9.53%)
Jul 28, 2015 3.938 4.059 3.938 3.985 72,193 +0.05(+1.18%)
Jul 27, 2015 4.022 4.086 3.892 3.938 231,561 -0.22(-5.35%)
Jul 24, 2015 4.161 4.216 4.108 4.161 112,130 +0.02(+0.45%)
Jul 23, 2015 4.170 4.272 4.124 4.142 124,076 -0.04(-0.89%)
Jul 22, 2015 4.309 4.355 4.179 4.179 94,528 -0.14(-3.22%)
Jul 21, 2015 4.318 4.429 4.309 4.318 70,798 -0.06(-1.48%)
Jul 20, 2015 4.272 4.411 4.216 4.383 84,203 +0.04(+0.85%)
Jul 17, 2015 4.272 4.355 4.207 4.346 89,701 +0.00(+0.00%)
Jul 16, 2015 4.420 4.476 4.337 4.346 54,632 -0.07(-1.68%)
Jul 15, 2015 4.466 4.476 4.364 4.420 163,410 -0.07(-1.65%)
Jul 14, 2015 4.355 4.494 4.281 4.494 138,062 +0.16(+3.63%)
Jul 13, 2015 4.244 4.337 4.207 4.337 103,645 +0.03(+0.64%)
Jul 10, 2015 4.225 4.374 4.201 4.309 53,324 +0.07(+1.75%)
Jul 09, 2015 4.170 4.309 4.170 4.235 35,422 +0.13(+3.16%)
Jul 08, 2015 4.374 4.383 4.040 4.105 231,258 -0.25(-5.74%)
Jul 07, 2015 4.457 4.457 4.290 4.355 160,646 -0.15(-3.29%)
Jul 06, 2015 4.513 4.605 4.439 4.503 80,693 -0.09(-2.02%)
Jul 02, 2015 4.374 4.596 4.596 4.596 90,434 +0.20(+4.64%)
Jul 01, 2015 4.448 4.578 4.346 4.392 232,136 -0.07(-1.66%)
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%)
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.