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 28, 2018 10.00 10.00 9.800 9.850 58,000 -0.05(-0.51%)
Sep 27, 2018 9.950 9.950 9.800 9.900 13,870 +0.02(+0.20%)
Sep 26, 2018 9.930 9.930 9.880 9.880 9,883 -0.05(-0.50%)
Sep 25, 2018 9.890 9.979 9.830 9.930 22,477 +0.00(+0.00%)
Sep 24, 2018 9.930 9.984 9.830 9.930 39,005 -0.20(-1.96%)
Sep 21, 2018 9.930 10.13 9.830 10.13 132,028 +0.15(+1.49%)
Sep 20, 2018 9.930 10.08 9.880 9.979 27,459 +0.00(+0.00%)
Sep 19, 2018 9.930 10.03 9.855 9.979 31,899 +0.05(+0.50%)
Sep 18, 2018 10.03 10.22 9.880 9.930 37,441 -0.15(-1.48%)
Sep 17, 2018 9.930 10.08 9.930 10.08 45,179 +0.00(+0.00%)
Sep 14, 2018 10.03 10.13 10.03 10.08 13,394 +0.00(+0.00%)
Sep 13, 2018 9.930 10.18 9.830 10.08 33,677 +0.15(+1.50%)
Sep 12, 2018 9.532 10.18 9.532 9.930 58,374 +0.20(+2.04%)
Sep 11, 2018 9.582 9.930 9.036 9.731 75,873 +0.05(+0.51%)
Sep 10, 2018 9.681 9.830 9.582 9.681 34,834 -0.15(-1.52%)
Sep 07, 2018 9.880 9.979 9.671 9.830 32,931 -0.05(-0.50%)
Sep 06, 2018 9.781 9.979 9.781 9.880 28,612 +0.05(+0.51%)
Sep 05, 2018 10.08 10.23 9.781 9.830 29,103 -0.40(-3.88%)
Sep 04, 2018 9.731 10.23 9.731 10.23 42,629 +0.40(+4.04%)
Aug 31, 2018 9.830 9.830 9.830 0 -0.10(-1.00%)
Aug 30, 2018 10.28 10.28 9.880 9.930 49,359 -0.30(-2.91%)
Aug 29, 2018 10.43 10.48 10.23 10.23 9,431 -0.20(-1.90%)
Aug 28, 2018 10.43 10.48 10.38 10.43 11,902 +0.00(+0.00%)
Aug 27, 2018 10.48 10.48 10.38 10.43 30,555 -0.02(-0.24%)
Aug 24, 2018 10.38 10.53 10.23 10.45 20,544 +0.02(+0.24%)
Aug 23, 2018 10.33 10.53 10.30 10.43 55,000 +0.00(+0.00%)
Aug 22, 2018 10.53 10.53 10.33 10.43 12,549 +0.00(+0.00%)
Aug 21, 2018 10.33 10.53 10.13 10.43 44,056 +0.15(+1.45%)
Aug 20, 2018 9.979 10.33 9.930 10.28 63,029 +0.30(+2.99%)
Aug 17, 2018 9.979 10.08 9.979 9.979 22,055 -0.05(-0.49%)
Aug 16, 2018 10.13 10.17 10.03 10.03 50,577 -0.15(-1.46%)
Aug 15, 2018 10.18 10.28 10.03 10.18 15,597 -0.05(-0.48%)
Aug 14, 2018 10.28 10.28 10.18 10.23 20,532 -0.10(-0.96%)
Aug 13, 2018 10.38 10.43 10.28 10.33 60,095 -0.05(-0.48%)
Aug 10, 2018 10.35 10.43 10.33 10.38 25,579 -0.05(-0.48%)
Aug 09, 2018 10.43 10.48 10.35 10.43 41,878 -0.10(-0.94%)
Aug 08, 2018 10.48 10.53 10.33 10.53 31,234 +0.00(+0.00%)
Aug 07, 2018 10.48 10.53 10.38 10.53 33,887 +0.10(+0.95%)
Aug 06, 2018 10.38 10.53 10.33 10.43 24,768 -0.05(-0.47%)
Aug 03, 2018 10.53 10.58 10.38 10.48 30,011 +0.00(+0.00%)
Aug 02, 2018 10.43 10.53 10.43 10.48 7,900 +0.00(+0.00%)
Aug 01, 2018 10.48 10.59 10.43 10.48 17,583 -0.15(-1.40%)
Jul 31, 2018 10.43 10.72 10.43 10.62 24,122 +0.15(+1.42%)
Jul 30, 2018 10.33 10.50 10.08 10.48 19,925 +0.00(+0.00%)
Jul 27, 2018 10.48 10.62 10.33 10.48 30,111 +0.00(+0.00%)
Jul 26, 2018 10.23 10.53 10.23 10.48 49,958 +0.25(+2.43%)
Jul 25, 2018 10.28 10.33 10.03 10.23 26,112 -0.15(-1.44%)
Jul 24, 2018 10.13 10.38 10.13 10.38 28,360 +0.30(+2.96%)
Jul 23, 2018 9.979 10.23 9.954 10.08 41,196 +0.00(+0.00%)
Jul 20, 2018 9.880 10.23 9.830 10.08 45,034 +0.20(+2.01%)
Jul 19, 2018 10.23 10.23 9.657 9.880 168,241 -0.40(-3.86%)
Jul 18, 2018 10.38 10.43 10.28 10.28 28,607 -0.20(-1.90%)
Jul 17, 2018 10.53 10.53 10.43 10.48 21,460 -0.07(-0.71%)
Jul 16, 2018 10.53 10.58 10.53 10.55 13,643 -0.02(-0.23%)
Jul 13, 2018 10.58 10.62 10.52 10.58 29,676 -0.02(-0.23%)
Jul 12, 2018 10.62 10.67 10.58 10.60 18,830 -0.02(-0.23%)
Jul 11, 2018 10.62 10.67 10.62 10.62 18,961 -0.10(-0.93%)
Jul 10, 2018 10.72 10.77 10.67 10.72 7,921 -0.05(-0.46%)
Jul 09, 2018 10.77 10.82 10.72 10.77 9,453 +0.00(+0.00%)
Jul 06, 2018 10.87 10.87 10.72 10.77 15,289 +0.05(+0.46%)
Jul 05, 2018 10.72 10.82 10.72 10.72 16,054 +0.00(+0.00%)
Jul 03, 2018 10.72 10.72 10.72 0 -0.15(-1.37%)
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.