Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nam Tai Electronics (NY: NTP )

N/A 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 (%)
Oct 31, 2014 5.143 5.226 4.939 5.115 189,883 -0.03(-0.54%)
Oct 30, 2014 5.161 5.263 5.096 5.143 99,879 -0.02(-0.36%)
Oct 29, 2014 5.171 5.198 5.106 5.161 61,106 -0.02(-0.36%)
Oct 28, 2014 4.920 5.180 4.911 5.180 182,131 +0.23(+4.68%)
Oct 27, 2014 5.069 5.069 4.920 4.948 146,443 -0.12(-2.38%)
Oct 24, 2014 5.059 5.087 4.995 5.069 81,341 +0.04(+0.74%)
Oct 23, 2014 5.050 5.129 5.034 5.032 108,497 -0.03(-0.55%)
Oct 22, 2014 5.254 5.254 5.013 5.059 97,853 -0.11(-2.15%)
Oct 21, 2014 4.818 5.208 4.818 5.171 221,904 +0.34(+7.10%)
Oct 20, 2014 4.791 4.837 4.707 4.828 270,174 +0.07(+1.56%)
Oct 17, 2014 4.976 5.022 4.744 4.754 267,290 -0.22(-4.47%)
Oct 16, 2014 4.818 4.976 4.818 4.976 216,018 +0.16(+3.27%)
Oct 15, 2014 4.856 4.967 4.735 4.818 207,740 -0.16(-3.17%)
Oct 14, 2014 5.050 5.115 4.893 4.976 163,956 -0.11(-2.19%)
Oct 13, 2014 5.096 5.161 5.050 5.087 141,601 +0.05(+0.92%)
Oct 10, 2014 5.282 5.282 5.004 5.041 258,116 -0.24(-4.56%)
Oct 09, 2014 5.439 5.458 5.217 5.282 86,809 -0.09(-1.72%)
Oct 08, 2014 5.513 5.523 5.319 5.374 171,875 -0.10(-1.86%)
Oct 07, 2014 5.597 5.625 5.463 5.476 147,603 -0.11(-1.99%)
Oct 06, 2014 5.458 5.652 5.402 5.588 405,482 +0.10(+1.86%)
Oct 03, 2014 5.476 5.551 5.458 5.486 202,532 +0.04(+0.68%)
Oct 02, 2014 5.337 5.523 5.337 5.449 127,172 +0.05(+0.86%)
Oct 01, 2014 5.578 5.625 5.356 5.402 203,681 -0.22(-3.95%)
Sep 30, 2014 5.560 5.625 5.421 5.625 272,544 +0.05(+0.83%)
Sep 29, 2014 5.764 5.772 5.569 5.578 114,052 -0.18(-3.06%)
Sep 26, 2014 5.745 5.973 5.717 5.754 129,644 +0.00(+0.00%)
Sep 25, 2014 5.662 5.764 5.643 5.754 139,015 -0.04(-0.64%)
Sep 24, 2014 5.551 5.829 5.532 5.791 283,570 +0.19(+3.31%)
Sep 23, 2014 5.588 5.643 5.467 5.606 192,401 -0.06(-0.98%)
Sep 22, 2014 5.977 6.023 5.578 5.662 361,325 -0.43(-7.00%)
Sep 19, 2014 6.264 6.283 6.023 6.088 116,996 -0.16(-2.52%)
Sep 18, 2014 6.208 6.301 6.162 6.246 100,900 +0.01(+0.15%)
Sep 17, 2014 6.014 6.283 5.968 6.236 160,148 +0.11(+1.82%)
Sep 16, 2014 6.190 6.190 5.884 6.125 269,040 -0.12(-1.93%)
Sep 15, 2014 6.301 6.310 6.208 6.246 179,521 -0.06(-1.03%)
Sep 12, 2014 6.310 6.347 6.301 6.310 75,169 -0.05(-0.73%)
Sep 11, 2014 6.394 6.412 6.310 6.357 107,210 -0.06(-0.87%)
Sep 10, 2014 6.431 6.459 6.394 6.412 42,715 -0.05(-0.72%)
Sep 09, 2014 6.440 6.477 6.412 6.459 114,246 -0.03(-0.43%)
Sep 08, 2014 6.486 6.486 6.422 6.486 123,624 +0.01(+0.14%)
Sep 05, 2014 6.422 6.496 6.422 6.477 97,156 +0.05(+0.72%)
Sep 04, 2014 6.524 6.477 6.422 6.431 70,528 -0.05(-0.72%)
Sep 03, 2014 6.459 6.533 6.440 6.477 86,340 +0.03(+0.43%)
Sep 02, 2014 6.440 6.477 6.435 6.449 92,606 -0.05(-0.71%)
Aug 29, 2014 6.412 6.496 6.496 6.496 117,630 +0.07(+1.15%)
Aug 28, 2014 6.468 6.486 6.403 6.422 80,013 -0.03(-0.43%)
Aug 27, 2014 6.505 6.505 6.449 6.449 83,954 -0.01(-0.14%)
Aug 26, 2014 6.588 6.588 6.440 6.459 179,167 -0.12(-1.83%)
Aug 25, 2014 6.616 6.737 6.588 6.579 88,856 -0.04(-0.56%)
Aug 22, 2014 6.718 6.737 6.616 6.616 72,947 -0.10(-1.52%)
Aug 21, 2014 6.737 6.792 6.690 6.718 74,474 +0.03(+0.42%)
Aug 20, 2014 6.570 6.774 6.570 6.690 259,856 +0.19(+2.85%)
Aug 19, 2014 6.422 6.690 6.394 6.505 323,053 +0.13(+2.03%)
Aug 18, 2014 6.347 6.412 6.347 6.375 92,706 +0.04(+0.58%)
Aug 15, 2014 6.412 6.412 6.333 6.338 68,562 -0.05(-0.73%)
Aug 14, 2014 6.329 6.477 6.329 6.385 112,315 -0.02(-0.29%)
Aug 13, 2014 6.440 6.579 6.410 6.403 97,420 -0.04(-0.58%)
Aug 12, 2014 6.477 6.542 6.440 6.440 81,183 -0.08(-1.28%)
Aug 11, 2014 6.301 6.561 6.208 6.524 294,367 +0.24(+3.83%)
Aug 08, 2014 6.449 6.486 6.256 6.283 199,684 -0.19(-3.00%)
Aug 07, 2014 6.496 6.533 6.468 6.477 75,355 +0.01(+0.14%)
Aug 06, 2014 6.431 6.519 6.424 6.468 112,376 +0.06(+0.87%)
Aug 05, 2014 6.403 6.468 6.394 6.412 138,204 -0.06(-0.86%)
Aug 04, 2014 6.625 6.625 6.440 6.468 352,398 -0.19(-2.79%)
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.