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 (%)
Apr 29, 2016 5.711 5.730 5.617 5.711 53,073 +0.01(+0.16%)
Apr 28, 2016 5.674 5.711 5.617 5.702 26,411 +0.02(+0.33%)
Apr 27, 2016 5.617 5.720 5.617 5.683 51,095 -0.03(-0.49%)
Apr 26, 2016 5.702 5.711 5.664 5.711 36,767 +0.01(+0.16%)
Apr 25, 2016 5.505 5.702 5.505 5.702 46,171 +0.04(+0.66%)
Apr 22, 2016 5.608 5.674 5.608 5.664 12,978 +0.02(+0.33%)
Apr 21, 2016 5.617 5.683 5.580 5.646 42,319 +0.02(+0.33%)
Apr 20, 2016 5.636 5.720 5.550 5.627 93,795 -0.07(-1.15%)
Apr 19, 2016 5.711 5.711 5.608 5.692 21,472 -0.05(-0.82%)
Apr 18, 2016 5.664 5.758 5.655 5.739 13,950 +0.03(+0.49%)
Apr 15, 2016 5.655 5.711 5.580 5.711 24,049 +0.02(+0.33%)
Apr 14, 2016 5.646 5.702 5.608 5.692 35,408 +0.01(+0.16%)
Apr 13, 2016 5.702 5.777 5.664 5.683 58,306 +0.01(+0.16%)
Apr 12, 2016 5.730 5.730 5.636 5.674 51,030 -0.04(-0.66%)
Apr 11, 2016 5.692 5.739 5.689 5.711 74,458 +0.01(+0.16%)
Apr 08, 2016 5.646 5.706 5.617 5.702 85,726 +0.04(+0.66%)
Apr 07, 2016 5.627 5.702 5.543 5.664 73,322 -0.02(-0.33%)
Apr 06, 2016 5.683 5.725 5.496 5.683 57,293 -0.01(-0.16%)
Apr 05, 2016 5.702 5.739 5.683 5.692 68,393 -0.06(-0.98%)
Apr 04, 2016 5.786 5.786 5.716 5.749 85,156 +0.01(+0.16%)
Apr 01, 2016 5.711 5.739 5.683 5.739 23,720 -0.01(-0.16%)
Mar 31, 2016 5.739 5.758 5.720 5.749 90,848 -0.03(-0.49%)
Mar 30, 2016 5.640 5.805 5.617 5.777 166,754 +0.05(+0.82%)
Mar 29, 2016 5.599 5.758 5.533 5.730 227,459 +0.07(+1.32%)
Mar 28, 2016 5.674 5.674 5.600 5.655 44,457 +0.02(+0.33%)
Mar 24, 2016 5.580 5.636 5.636 5.636 50,580 -0.01(-0.17%)
Mar 23, 2016 5.636 5.720 5.552 5.646 155,083 -0.05(-0.82%)
Mar 22, 2016 5.571 5.767 5.562 5.692 212,318 +0.08(+1.50%)
Mar 21, 2016 5.076 5.674 5.076 5.608 199,802 +0.54(+10.68%)
Mar 18, 2016 5.590 5.692 4.964 5.067 258,757 -0.49(-8.89%)
Mar 17, 2016 5.515 5.599 5.506 5.562 38,076 +0.03(+0.51%)
Mar 16, 2016 5.496 5.534 5.431 5.534 32,361 +0.02(+0.34%)
Mar 15, 2016 5.450 5.562 5.403 5.515 41,216 -0.06(-1.00%)
Mar 14, 2016 5.646 5.646 5.534 5.571 49,626 -0.11(-1.97%)
Mar 11, 2016 5.703 5.748 5.608 5.683 50,827 -0.02(-0.33%)
Mar 10, 2016 5.823 5.823 5.674 5.702 28,555 -0.08(-1.45%)
Mar 09, 2016 5.748 5.823 5.730 5.786 93,685 +0.07(+1.14%)
Mar 08, 2016 5.739 5.748 5.562 5.720 204,198 -0.02(-0.33%)
Mar 07, 2016 5.534 5.832 5.440 5.739 180,594 +0.20(+3.54%)
Mar 04, 2016 5.366 5.599 5.347 5.543 90,115 +0.02(+0.34%)
Mar 03, 2016 5.431 5.571 5.347 5.524 68,246 +0.05(+0.85%)
Mar 02, 2016 5.487 5.599 5.431 5.478 121,368 -0.01(-0.17%)
Mar 01, 2016 5.254 5.506 5.202 5.487 115,751 +0.25(+4.81%)
Feb 29, 2016 5.310 5.338 4.796 5.235 428,518 -0.04(-0.71%)
Feb 26, 2016 5.114 5.384 5.061 5.272 165,471 +0.14(+2.73%)
Feb 25, 2016 5.132 5.132 4.937 5.132 32,000 +0.00(+0.00%)
Feb 24, 2016 5.095 5.132 4.955 5.132 26,448 +0.02(+0.36%)
Feb 23, 2016 5.104 5.123 5.048 5.114 39,652 +0.02(+0.37%)
Feb 22, 2016 4.946 5.114 4.946 5.095 43,699 +0.17(+3.41%)
Feb 19, 2016 4.731 5.011 4.731 4.927 119,503 +0.07(+1.54%)
Feb 18, 2016 4.843 4.862 4.731 4.852 58,436 +0.06(+1.17%)
Feb 17, 2016 4.535 4.880 4.535 4.796 89,325 +0.25(+5.54%)
Feb 16, 2016 4.572 4.666 4.526 4.544 52,781 -0.07(-1.62%)
Feb 12, 2016 4.675 4.619 4.619 4.619 41,686 -0.07(-1.39%)
Feb 11, 2016 4.806 4.815 4.526 4.684 59,535 -0.10(-2.14%)
Feb 10, 2016 4.806 4.918 4.675 4.787 43,185 -0.02(-0.39%)
Feb 09, 2016 4.824 4.824 4.537 4.806 35,102 -0.05(-0.96%)
Feb 08, 2016 4.824 4.852 4.619 4.852 36,001 +0.00(+0.00%)
Feb 05, 2016 4.759 4.852 4.619 4.852 26,605 +0.14(+2.97%)
Feb 04, 2016 4.712 4.834 4.684 4.712 23,283 +0.03(+0.60%)
Feb 03, 2016 4.824 4.824 4.572 4.684 29,449 -0.15(-3.09%)
Feb 02, 2016 4.946 4.946 4.675 4.834 40,096 -0.11(-2.26%)
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.