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 (%)
Nov 30, 2020 5.000 5.090 5.000 5.020 58,699 +0.00(+0.00%)
Nov 27, 2020 5.210 5.210 5.000 5.020 70,100 -0.09(-1.76%)
Nov 25, 2020 5.450 5.450 5.000 5.110 106,700 -0.37(-6.75%)
Nov 24, 2020 5.300 5.790 5.300 5.480 215,811 +0.24(+4.58%)
Nov 23, 2020 5.830 5.830 5.210 5.240 108,533 -0.55(-9.50%)
Nov 20, 2020 5.082 5.790 5.071 5.790 78,800 +0.74(+14.65%)
Nov 19, 2020 5.480 5.660 4.930 5.050 154,432 -0.50(-9.01%)
Nov 18, 2020 4.720 6.050 4.720 5.550 498,203 +0.88(+18.84%)
Nov 17, 2020 4.730 4.730 4.590 4.670 33,808 -0.08(-1.68%)
Nov 16, 2020 4.710 4.770 4.660 4.750 42,973 -0.02(-0.42%)
Nov 13, 2020 4.730 4.800 4.650 4.770 47,100 +0.09(+1.92%)
Nov 12, 2020 4.720 4.800 4.580 4.680 37,326 -0.06(-1.27%)
Nov 11, 2020 4.760 4.840 4.720 4.740 36,914 -0.10(-2.07%)
Nov 10, 2020 4.700 4.860 4.700 4.840 46,886 +0.17(+3.64%)
Nov 09, 2020 4.960 4.970 4.630 4.670 166,460 -0.11(-2.30%)
Nov 06, 2020 4.880 4.950 4.750 4.780 21,300 -0.17(-3.43%)
Nov 05, 2020 4.960 5.060 4.790 4.950 32,046 +0.16(+3.34%)
Nov 04, 2020 4.730 4.870 4.730 4.790 21,854 +0.06(+1.27%)
Nov 03, 2020 4.990 5.022 4.730 4.730 71,655 -0.21(-4.25%)
Nov 02, 2020 4.890 5.055 4.800 4.940 49,064 -0.02(-0.40%)
Oct 30, 2020 5.100 5.145 4.860 4.960 54,500 -0.19(-3.69%)
Oct 29, 2020 5.100 5.160 5.050 5.150 21,150 +0.07(+1.38%)
Oct 28, 2020 5.180 5.190 5.030 5.080 28,417 -0.08(-1.55%)
Oct 27, 2020 5.195 5.195 5.120 5.160 31,187 -0.04(-0.77%)
Oct 26, 2020 5.250 5.290 5.150 5.200 36,792 -0.06(-1.14%)
Oct 23, 2020 5.270 5.377 5.210 5.260 64,500 -0.01(-0.19%)
Oct 22, 2020 5.380 5.380 5.250 5.270 62,047 -0.16(-2.95%)
Oct 21, 2020 5.450 5.490 5.400 5.430 38,516 -0.05(-0.91%)
Oct 20, 2020 5.550 5.550 5.440 5.480 68,338 -0.04(-0.72%)
Oct 19, 2020 5.540 5.743 5.450 5.520 98,603 -0.02(-0.36%)
Oct 16, 2020 5.450 5.540 5.430 5.540 41,700 +0.04(+0.73%)
Oct 15, 2020 5.500 5.547 5.400 5.500 43,670 -0.03(-0.54%)
Oct 14, 2020 5.630 5.630 5.480 5.530 53,568 -0.11(-1.95%)
Oct 13, 2020 5.800 5.880 5.530 5.640 89,306 -0.16(-2.76%)
Oct 12, 2020 5.830 6.030 5.750 5.800 113,491 +0.00(+0.00%)
Oct 09, 2020 5.930 5.975 5.750 5.800 197,700 -0.23(-3.81%)
Oct 08, 2020 5.740 6.085 5.590 6.030 419,754 +0.21(+3.61%)
Oct 07, 2020 5.930 5.940 5.760 5.820 184,214 -0.19(-3.16%)
Oct 06, 2020 6.900 6.940 5.910 6.010 421,103 -0.89(-12.90%)
Oct 05, 2020 9.210 9.280 6.780 6.900 472,198 -2.49(-26.52%)
Oct 02, 2020 9.350 9.390 9.230 9.390 32,800 +0.16(+1.73%)
Oct 01, 2020 9.290 9.370 9.120 9.230 40,664 -0.13(-1.39%)
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%)
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.