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 (%)
Sep 30, 2016 7.452 7.669 7.395 7.593 190,804 +0.11(+1.51%)
Sep 29, 2016 7.631 7.631 7.461 7.480 151,456 -0.09(-1.24%)
Sep 28, 2016 7.584 7.715 7.574 7.574 57,090 -0.08(-1.10%)
Sep 27, 2016 7.603 7.725 7.603 7.659 81,169 +0.10(+1.37%)
Sep 26, 2016 7.527 7.706 7.424 7.556 101,147 -0.09(-1.23%)
Sep 23, 2016 7.800 7.814 7.537 7.650 159,567 -0.14(-1.81%)
Sep 22, 2016 7.800 7.884 7.781 7.791 98,389 -0.01(-0.12%)
Sep 21, 2016 7.650 7.856 7.621 7.800 81,216 +0.17(+2.22%)
Sep 20, 2016 7.838 7.978 7.621 7.631 105,945 -0.21(-2.64%)
Sep 19, 2016 7.565 7.866 7.537 7.838 200,772 +0.24(+3.22%)
Sep 16, 2016 7.800 7.800 7.527 7.593 375,686 -0.24(-3.12%)
Sep 15, 2016 7.988 7.988 7.809 7.838 127,141 -0.09(-1.18%)
Sep 14, 2016 7.950 7.988 7.903 7.931 148,007 +0.02(+0.24%)
Sep 13, 2016 8.110 8.232 7.894 7.913 341,050 -0.26(-3.22%)
Sep 12, 2016 8.129 8.298 7.960 8.176 287,285 +0.05(+0.58%)
Sep 09, 2016 8.458 8.472 8.110 8.129 230,060 -0.41(-4.84%)
Sep 08, 2016 8.862 8.871 8.505 8.542 167,057 -0.31(-3.50%)
Sep 07, 2016 8.787 8.881 8.656 8.852 154,191 -0.03(-0.32%)
Sep 06, 2016 8.740 8.918 8.693 8.881 315,641 +0.26(+3.05%)
Sep 02, 2016 8.834 8.618 8.618 8.618 247,938 -0.21(-2.34%)
Sep 01, 2016 8.909 8.928 8.702 8.824 243,009 -0.09(-1.05%)
Aug 31, 2016 8.909 9.012 8.787 8.918 338,175 +0.05(+0.53%)
Aug 30, 2016 8.928 8.988 8.702 8.871 556,670 +0.19(+2.16%)
Aug 29, 2016 8.270 8.928 8.270 8.683 563,085 +0.52(+6.33%)
Aug 26, 2016 7.838 8.270 7.679 8.166 382,703 +0.33(+4.20%)
Aug 25, 2016 7.527 7.960 7.480 7.838 419,204 +0.40(+5.44%)
Aug 24, 2016 7.180 7.706 7.148 7.433 323,142 +0.27(+3.81%)
Aug 23, 2016 7.105 7.208 7.095 7.161 90,909 +0.11(+1.60%)
Aug 22, 2016 7.048 7.443 6.907 7.048 241,008 +0.03(+0.40%)
Aug 19, 2016 7.001 7.809 7.001 7.020 740,883 +0.11(+1.63%)
Aug 18, 2016 6.061 7.123 6.044 6.907 729,931 +0.85(+13.95%)
Aug 17, 2016 5.554 6.155 5.545 6.061 398,293 +0.55(+10.07%)
Aug 16, 2016 5.187 5.535 5.187 5.507 105,192 +0.33(+6.35%)
Aug 15, 2016 5.206 5.206 5.103 5.178 15,981 +0.04(+0.73%)
Aug 12, 2016 5.197 5.225 5.093 5.140 22,427 -0.03(-0.55%)
Aug 11, 2016 5.075 5.187 5.044 5.169 37,947 +0.07(+1.29%)
Aug 10, 2016 5.169 5.169 5.046 5.103 16,696 -0.03(-0.55%)
Aug 09, 2016 5.028 5.197 5.028 5.131 5,710 -0.04(-0.73%)
Aug 08, 2016 5.187 5.225 5.131 5.169 35,927 -0.03(-0.54%)
Aug 05, 2016 5.187 5.234 5.169 5.197 26,910 +0.02(+0.36%)
Aug 04, 2016 5.159 5.178 5.029 5.178 20,911 +0.04(+0.73%)
Aug 03, 2016 5.093 5.140 5.009 5.140 10,211 +0.01(+0.18%)
Aug 02, 2016 5.140 5.150 5.103 5.131 18,627 +0.03(+0.55%)
Aug 01, 2016 5.122 5.169 5.028 5.103 26,201 +0.02(+0.37%)
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%)
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.