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, 2020 9.380 9.460 9.111 9.360 61,496 -0.01(-0.11%)
Sep 29, 2020 9.650 9.690 9.330 9.370 29,092 -0.30(-3.10%)
Sep 28, 2020 9.980 10.00 9.570 9.670 60,847 -0.25(-2.52%)
Sep 25, 2020 9.770 9.920 9.500 9.920 82,100 +0.25(+2.59%)
Sep 24, 2020 9.700 9.970 9.560 9.670 38,959 -0.12(-1.23%)
Sep 23, 2020 10.30 10.40 9.740 9.790 39,751 -0.34(-3.36%)
Sep 22, 2020 9.850 10.31 9.850 10.13 61,759 +0.23(+2.32%)
Sep 21, 2020 10.15 10.28 9.800 9.900 45,433 -0.43(-4.16%)
Sep 18, 2020 10.25 10.49 10.14 10.33 83,900 +0.08(+0.78%)
Sep 17, 2020 9.990 10.29 9.755 10.25 74,606 +0.05(+0.49%)
Sep 16, 2020 10.41 10.46 10.13 10.20 70,917 -0.26(-2.49%)
Sep 15, 2020 10.67 10.70 10.32 10.46 55,453 -0.36(-3.33%)
Sep 14, 2020 9.440 11.82 9.440 10.82 357,362 +1.68(+18.38%)
Sep 11, 2020 9.060 9.180 8.940 9.140 48,300 +0.03(+0.33%)
Sep 10, 2020 8.990 9.190 8.970 9.110 21,115 +0.03(+0.33%)
Sep 09, 2020 9.140 9.160 8.935 9.080 19,226 +0.08(+0.89%)
Sep 08, 2020 8.870 9.060 8.710 9.000 27,490 +0.00(+0.00%)
Sep 04, 2020 8.830 9.060 8.660 9.000 64,500 +0.10(+1.12%)
Sep 03, 2020 8.960 9.110 8.730 8.900 17,434 -0.17(-1.87%)
Sep 02, 2020 9.380 9.380 8.890 9.070 51,062 -0.18(-1.95%)
Sep 01, 2020 9.220 9.280 9.050 9.250 25,302 +0.04(+0.43%)
Aug 31, 2020 9.190 9.290 9.150 9.210 9,471 -0.08(-0.86%)
Aug 28, 2020 9.210 9.290 9.100 9.290 19,600 +0.22(+2.43%)
Aug 27, 2020 9.030 9.240 8.920 9.070 47,625 +0.27(+3.07%)
Aug 26, 2020 8.500 8.970 8.410 8.800 97,552 +0.25(+2.92%)
Aug 25, 2020 9.020 9.020 8.240 8.550 90,338 -0.33(-3.72%)
Aug 24, 2020 9.100 9.100 8.400 8.880 109,210 -0.10(-1.11%)
Aug 21, 2020 8.770 9.090 8.190 8.980 101,700 -0.10(-1.10%)
Aug 20, 2020 9.170 9.200 8.690 9.080 84,993 -0.16(-1.73%)
Aug 19, 2020 9.140 9.280 8.450 9.240 100,818 +0.14(+1.54%)
Aug 18, 2020 9.500 9.500 8.860 9.100 123,588 -0.42(-4.41%)
Aug 17, 2020 8.420 9.920 8.410 9.520 221,602 +0.81(+9.30%)
Aug 14, 2020 8.280 8.810 8.000 8.710 37,800 +0.29(+3.44%)
Aug 13, 2020 8.600 8.730 8.290 8.420 67,960 -0.10(-1.17%)
Aug 12, 2020 8.310 8.600 8.310 8.520 9,701 +0.14(+1.67%)
Aug 11, 2020 8.860 8.870 8.370 8.380 19,431 -0.48(-5.42%)
Aug 10, 2020 8.880 9.000 8.750 8.860 33,500 -0.14(-1.56%)
Aug 07, 2020 8.940 9.000 8.710 9.000 49,100 +0.00(+0.00%)
Aug 06, 2020 8.620 9.060 8.560 9.000 35,552 +0.29(+3.33%)
Aug 05, 2020 9.000 9.000 8.500 8.710 54,889 -0.28(-3.11%)
Aug 04, 2020 8.240 9.620 8.240 8.990 260,480 +0.72(+8.71%)
Aug 03, 2020 8.350 8.410 7.880 8.270 72,932 -0.13(-1.55%)
Jul 31, 2020 7.850 8.550 7.780 8.400 82,900 +0.44(+5.53%)
Jul 30, 2020 7.830 8.000 7.390 7.960 60,192 -0.05(-0.62%)
Jul 29, 2020 7.800 8.100 7.680 8.010 77,708 +0.10(+1.26%)
Jul 28, 2020 8.030 8.030 7.791 7.910 13,257 -0.22(-2.71%)
Jul 27, 2020 8.170 8.370 7.990 8.130 121,998 -0.04(-0.49%)
Jul 24, 2020 8.000 8.210 7.640 8.170 57,400 +0.04(+0.49%)
Jul 23, 2020 7.450 8.300 7.450 8.130 217,054 +0.61(+8.11%)
Jul 22, 2020 7.610 7.610 7.150 7.520 11,993 -0.17(-2.21%)
Jul 21, 2020 7.700 7.730 7.689 7.690 21,421 +0.08(+1.05%)
Jul 20, 2020 7.750 7.750 7.360 7.610 28,360 -0.06(-0.78%)
Jul 17, 2020 7.650 7.749 7.550 7.670 17,800 +0.10(+1.32%)
Jul 16, 2020 7.450 7.650 7.390 7.570 16,227 +0.05(+0.66%)
Jul 15, 2020 7.240 7.550 7.190 7.520 60,073 +0.17(+2.31%)
Jul 14, 2020 7.040 7.420 7.010 7.350 43,411 +0.05(+0.68%)
Jul 13, 2020 7.330 7.360 7.080 7.300 74,084 +0.07(+0.97%)
Jul 10, 2020 7.030 7.280 6.880 7.230 41,300 +0.15(+2.12%)
Jul 09, 2020 6.830 7.090 6.750 7.080 15,743 +0.37(+5.51%)
Jul 08, 2020 6.350 6.780 6.350 6.710 18,538 +0.26(+4.03%)
Jul 07, 2020 6.270 6.490 6.270 6.450 19,740 +0.05(+0.78%)
Jul 06, 2020 6.450 6.450 6.180 6.400 78,351 +0.07(+1.11%)
Jul 02, 2020 6.360 6.497 6.320 6.330 18,600 +0.08(+1.28%)
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.