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, 2019 10.56 10.75 10.56 10.75 7,127 +0.00(+0.00%)
Jul 30, 2019 10.50 10.75 10.48 10.75 58,645 +0.25(+2.39%)
Jul 29, 2019 10.09 10.50 10.09 10.50 57,537 +0.13(+1.24%)
Jul 26, 2019 10.17 10.37 10.09 10.37 10,500 +0.14(+1.37%)
Jul 25, 2019 10.19 10.37 10.14 10.23 6,754 -0.15(-1.45%)
Jul 24, 2019 10.33 10.38 10.23 10.38 25,240 +0.06(+0.58%)
Jul 23, 2019 10.29 10.32 10.28 10.32 942 +0.03(+0.29%)
Jul 22, 2019 10.23 10.29 10.14 10.29 14,414 +0.14(+1.38%)
Jul 19, 2019 10.16 10.25 10.15 10.15 7,300 -0.09(-0.93%)
Jul 18, 2019 10.00 10.35 9.980 10.24 42,604 +0.19(+1.94%)
Jul 17, 2019 10.03 10.10 9.970 10.05 8,621 +0.01(+0.10%)
Jul 16, 2019 10.20 10.20 10.04 10.04 2,241 +0.04(+0.40%)
Jul 15, 2019 9.900 10.10 9.770 10.00 37,753 -0.11(-1.09%)
Jul 12, 2019 10.12 10.20 10.11 10.11 6,200 -0.09(-0.88%)
Jul 11, 2019 10.15 10.23 10.15 10.20 7,041 +0.00(+0.00%)
Jul 10, 2019 10.27 10.34 10.15 10.20 27,126 -0.10(-0.97%)
Jul 09, 2019 10.11 10.33 10.11 10.30 37,630 +0.20(+1.98%)
Jul 08, 2019 10.00 10.11 9.960 10.10 15,176 +0.10(+1.00%)
Jul 05, 2019 10.03 10.03 9.950 10.00 5,100 -0.03(-0.30%)
Jul 03, 2019 10.10 10.10 10.00 10.03 8,800 -0.07(-0.69%)
Jul 02, 2019 10.07 10.10 9.860 10.10 26,329 -0.01(-0.10%)
Jul 01, 2019 9.770 10.11 9.680 10.11 84,858 +0.36(+3.69%)
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%)
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.