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, 2022 6.060 6.420 6.020 6.210 122,860 +0.24(+4.02%)
Apr 28, 2022 6.240 6.260 5.780 5.970 266,816 -0.25(-4.02%)
Apr 27, 2022 6.310 6.535 6.110 6.220 181,060 -0.18(-2.81%)
Apr 26, 2022 6.820 6.930 6.360 6.400 158,636 -0.60(-8.57%)
Apr 25, 2022 6.450 7.010 6.250 7.000 209,316 +0.55(+8.53%)
Apr 22, 2022 6.380 6.450 6.260 6.450 98,154 -0.02(-0.31%)
Apr 21, 2022 6.790 6.840 6.310 6.470 105,554 -0.20(-3.00%)
Apr 20, 2022 6.660 6.710 6.451 6.670 58,315 +0.13(+1.99%)
Apr 19, 2022 6.160 6.540 6.050 6.540 119,538 +0.29(+4.64%)
Apr 18, 2022 6.820 6.820 6.200 6.250 179,400 -0.55(-8.09%)
Apr 14, 2022 6.800 7.000 6.450 6.800 148,472 +0.00(+0.00%)
Apr 13, 2022 6.620 6.900 6.400 6.800 218,999 +0.11(+1.64%)
Apr 12, 2022 7.310 7.470 6.560 6.690 491,545 -0.57(-7.85%)
Apr 11, 2022 7.270 7.989 7.000 7.260 314,837 -0.21(-2.81%)
Apr 08, 2022 7.790 8.480 7.371 7.470 480,827 -0.30(-3.86%)
Apr 07, 2022 7.200 7.850 6.920 7.770 258,073 +0.61(+8.52%)
Apr 06, 2022 7.240 7.510 6.420 7.160 699,574 -0.17(-2.32%)
Apr 05, 2022 6.420 7.630 6.420 7.330 825,767 +1.03(+16.35%)
Apr 04, 2022 6.740 6.770 6.150 6.300 8,676,416 -0.50(-7.35%)
Apr 01, 2022 6.220 6.820 6.070 6.800 399,708 +0.55(+8.80%)
Mar 31, 2022 6.500 6.500 5.730 6.250 314,996 -0.34(-5.16%)
Mar 30, 2022 6.550 6.900 6.440 6.590 234,333 -0.03(-0.45%)
Mar 29, 2022 6.330 6.680 6.140 6.620 121,007 +0.46(+7.47%)
Mar 28, 2022 5.840 6.410 5.840 6.160 119,823 +0.36(+6.21%)
Mar 25, 2022 6.190 6.195 5.700 5.800 182,945 -0.49(-7.79%)
Mar 24, 2022 6.520 6.650 6.130 6.290 130,743 -0.23(-3.53%)
Mar 23, 2022 6.750 6.860 6.430 6.520 78,180 -0.27(-3.98%)
Mar 22, 2022 6.660 7.140 6.660 6.790 185,512 +0.12(+1.80%)
Mar 21, 2022 6.960 6.960 6.590 6.670 76,871 -0.38(-5.39%)
Mar 18, 2022 6.950 7.190 6.580 7.050 215,548 +0.17(+2.47%)
Mar 17, 2022 6.330 7.040 6.330 6.880 116,072 +0.53(+8.35%)
Mar 16, 2022 6.500 6.700 6.110 6.350 359,524 +0.12(+1.93%)
Mar 15, 2022 6.030 6.319 5.840 6.230 321,684 +0.19(+3.15%)
Mar 14, 2022 6.150 6.350 5.890 6.040 481,460 -0.29(-4.58%)
Mar 11, 2022 7.010 7.080 6.300 6.330 125,033 -0.58(-8.39%)
Mar 10, 2022 6.970 6.970 6.540 6.910 72,550 -0.26(-3.63%)
Mar 09, 2022 7.000 7.330 6.910 7.170 104,177 +0.41(+6.07%)
Mar 08, 2022 6.520 7.000 6.320 6.760 115,832 +0.13(+1.96%)
Mar 07, 2022 6.690 6.950 6.630 6.630 119,278 -0.18(-2.64%)
Mar 04, 2022 7.030 7.230 6.700 6.810 144,260 -0.39(-5.42%)
Mar 03, 2022 7.450 7.460 7.030 7.200 104,941 -0.21(-2.83%)
Mar 02, 2022 7.310 7.490 7.100 7.410 100,349 +0.06(+0.82%)
Mar 01, 2022 7.560 7.916 7.280 7.350 129,422 -0.29(-3.80%)
Feb 28, 2022 7.670 7.883 7.370 7.640 91,986 -0.05(-0.65%)
Feb 25, 2022 7.830 7.770 7.500 7.690 99,692 -0.16(-2.04%)
Feb 24, 2022 6.980 7.920 6.900 7.850 139,469 +0.53(+7.24%)
Feb 23, 2022 7.900 7.990 7.235 7.320 182,127 -0.61(-7.69%)
Feb 22, 2022 8.270 8.750 7.860 7.930 129,901 -0.39(-4.69%)
Feb 18, 2022 8.320 0 +0.03(+0.36%)
Feb 17, 2022 8.290 8.490 8.180 8.290 350,668 -0.21(-2.47%)
Feb 16, 2022 8.760 8.830 8.400 8.500 116,550 -0.19(-2.19%)
Feb 15, 2022 9.340 9.340 8.690 8.690 160,895 -0.23(-2.58%)
Feb 14, 2022 8.860 9.125 8.700 8.920 186,783 -0.07(-0.78%)
Feb 11, 2022 9.160 9.340 8.800 8.990 226,381 -0.06(-0.66%)
Feb 10, 2022 9.010 9.445 8.990 9.050 262,599 -0.13(-1.42%)
Feb 09, 2022 9.190 9.460 9.020 9.180 222,016 +0.13(+1.44%)
Feb 08, 2022 9.210 9.425 8.976 9.050 259,405 -0.33(-3.52%)
Feb 07, 2022 8.920 9.560 8.840 9.380 211,696 +0.46(+5.16%)
Feb 04, 2022 8.770 9.050 8.490 8.920 148,776 +0.07(+0.79%)
Feb 03, 2022 8.800 8.850 99,772 -0.25(-2.75%)
Feb 02, 2022 9.400 9.458 9.040 9.100 189,439 -0.11(-1.19%)
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.