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 29, 2016 5.046 5.103 5.046 5.084 12,242 +0.06(+1.12%)
Jul 28, 2016 5.037 5.046 4.971 5.028 7,363 -0.01(-0.19%)
Jul 27, 2016 5.056 5.117 4.990 5.037 8,917 +0.03(+0.56%)
Jul 26, 2016 5.112 5.112 4.990 5.009 9,567 -0.08(-1.66%)
Jul 25, 2016 5.112 5.122 5.046 5.093 7,760 +0.02(+0.37%)
Jul 22, 2016 5.037 5.112 5.037 5.075 9,174 +0.02(+0.37%)
Jul 21, 2016 5.056 5.073 5.009 5.056 12,853 -0.01(-0.19%)
Jul 20, 2016 4.981 5.084 4.943 5.065 20,303 +0.11(+2.28%)
Jul 19, 2016 4.943 4.981 4.877 4.952 15,074 +0.01(+0.19%)
Jul 18, 2016 5.028 5.065 4.924 4.943 28,318 -0.11(-2.23%)
Jul 15, 2016 5.037 5.108 5.028 5.056 16,445 +0.02(+0.37%)
Jul 14, 2016 5.037 5.084 5.028 5.037 46,336 -0.06(-1.11%)
Jul 13, 2016 5.046 5.127 5.046 5.093 27,839 -0.04(-0.73%)
Jul 12, 2016 5.140 5.169 5.122 5.131 20,981 -0.03(-0.55%)
Jul 11, 2016 5.150 5.169 5.122 5.159 44,727 +0.01(+0.18%)
Jul 08, 2016 5.169 5.187 5.056 5.150 34,806 -0.03(-0.54%)
Jul 07, 2016 5.150 5.197 5.150 5.178 34,577 +0.01(+0.18%)
Jul 06, 2016 5.112 5.169 5.112 5.169 24,243 +0.01(+0.18%)
Jul 05, 2016 5.075 5.169 5.075 5.159 34,511 -0.01(-0.18%)
Jul 01, 2016 5.037 5.169 5.169 5.169 15,855 +0.12(+2.42%)
Jun 30, 2016 5.093 5.159 4.993 5.046 103,256 -0.04(-0.74%)
Jun 29, 2016 5.159 5.159 5.075 5.084 54,810 -0.02(-0.37%)
Jun 28, 2016 4.999 5.150 4.999 5.103 20,845 +0.08(+1.50%)
Jun 27, 2016 5.140 5.140 4.990 5.028 49,601 -0.12(-2.36%)
Jun 24, 2016 5.056 5.128 5.056 5.149 39,875 +0.00(+0.00%)
Jun 23, 2016 5.149 5.149 5.112 5.149 54,329 +0.05(+0.92%)
Jun 22, 2016 5.149 5.149 5.074 5.103 25,311 -0.02(-0.37%)
Jun 21, 2016 5.121 5.149 5.065 5.121 21,511 -0.03(-0.55%)
Jun 20, 2016 5.149 5.177 5.112 5.149 174,784 +0.00(+0.00%)
Jun 17, 2016 5.121 5.149 5.093 5.149 25,575 +0.00(+0.00%)
Jun 16, 2016 5.112 5.149 5.112 5.149 22,625 +0.00(+0.00%)
Jun 15, 2016 5.009 5.149 5.009 5.149 103,741 +0.21(+4.17%)
Jun 14, 2016 5.149 5.224 4.925 4.943 80,656 -0.25(-4.86%)
Jun 13, 2016 5.187 5.196 5.131 5.196 54,763 +0.01(+0.18%)
Jun 10, 2016 5.262 5.271 5.187 5.187 14,649 -0.10(-1.95%)
Jun 09, 2016 5.318 5.327 5.206 5.290 49,391 -0.04(-0.70%)
Jun 08, 2016 5.318 5.355 5.318 5.327 13,987 +0.02(+0.35%)
Jun 07, 2016 5.337 5.355 5.309 5.309 29,566 -0.05(-0.87%)
Jun 06, 2016 5.477 5.486 5.131 5.355 75,716 -0.16(-2.89%)
Jun 03, 2016 5.505 5.586 5.496 5.515 44,168 +0.02(+0.34%)
Jun 02, 2016 5.617 5.617 5.383 5.496 61,475 -0.10(-1.84%)
Jun 01, 2016 5.627 5.627 5.571 5.599 11,626 -0.03(-0.50%)
May 31, 2016 5.608 5.627 5.580 5.627 25,535 +0.03(+0.50%)
May 27, 2016 5.599 5.599 5.599 5.599 10,894 -0.02(-0.33%)
May 26, 2016 5.627 5.627 5.571 5.617 15,373 +0.04(+0.67%)
May 25, 2016 5.599 5.627 5.571 5.580 21,907 -0.06(-1.00%)
May 24, 2016 5.608 5.646 5.581 5.636 21,572 +0.07(+1.18%)
May 23, 2016 5.561 5.608 5.552 5.571 20,798 -0.02(-0.33%)
May 20, 2016 5.589 5.599 5.543 5.589 15,815 +0.05(+0.84%)
May 19, 2016 5.617 5.617 5.533 5.543 26,676 -0.06(-1.00%)
May 18, 2016 5.655 5.664 5.571 5.599 40,930 -0.06(-0.99%)
May 17, 2016 5.646 5.683 5.646 5.655 34,762 +0.01(+0.17%)
May 16, 2016 5.636 5.674 5.636 5.646 31,715 +0.01(+0.17%)
May 13, 2016 5.524 5.636 5.524 5.636 64,923 +0.18(+3.26%)
May 12, 2016 5.655 5.655 5.440 5.458 101,202 -0.20(-3.48%)
May 11, 2016 5.617 5.655 5.617 5.655 37,494 +0.02(+0.33%)
May 10, 2016 5.636 5.674 5.617 5.636 27,501 -0.01(-0.17%)
May 09, 2016 5.749 5.749 5.617 5.646 12,934 -0.04(-0.66%)
May 06, 2016 5.636 5.692 5.538 5.683 28,505 -0.02(-0.33%)
May 05, 2016 5.646 5.730 5.627 5.702 25,710 +0.04(+0.66%)
May 04, 2016 5.664 5.749 5.627 5.664 47,987 -0.05(-0.82%)
May 03, 2016 5.561 5.711 5.561 5.711 44,292 +0.04(+0.66%)
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.