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 (%)
Nov 28, 2014 4.429 4.429 4.235 4.235 65,075 -0.19(-4.19%)
Nov 26, 2014 4.402 4.420 4.420 4.420 113,421 +0.06(+1.49%)
Nov 25, 2014 4.429 4.526 4.346 4.355 143,359 -0.10(-2.29%)
Nov 24, 2014 4.355 4.540 4.198 4.457 194,345 -0.02(-0.41%)
Nov 21, 2014 4.383 4.540 4.383 4.476 102,992 +0.08(+1.90%)
Nov 20, 2014 4.383 4.448 4.346 4.392 219,601 -0.05(-1.04%)
Nov 19, 2014 4.513 4.513 4.327 4.439 222,612 -0.08(-1.84%)
Nov 18, 2014 4.587 4.587 4.485 4.522 342,756 -0.03(-0.61%)
Nov 17, 2014 4.624 4.707 4.531 4.550 278,728 -0.01(-0.20%)
Nov 14, 2014 4.448 4.568 4.402 4.559 424,696 +0.10(+2.29%)
Nov 13, 2014 4.698 4.763 4.420 4.457 422,730 -0.24(-5.13%)
Nov 12, 2014 4.837 4.888 4.679 4.698 242,025 -0.14(-2.87%)
Nov 11, 2014 5.152 5.152 4.828 4.837 261,115 -0.32(-6.12%)
Nov 10, 2014 5.004 5.189 4.963 5.152 136,970 +0.12(+2.39%)
Nov 07, 2014 5.078 5.152 5.013 5.032 59,964 -0.07(-1.45%)
Nov 06, 2014 5.069 5.171 4.920 5.106 267,019 +0.07(+1.47%)
Nov 05, 2014 5.013 5.115 4.920 5.032 102,127 +0.00(+0.00%)
Nov 04, 2014 5.032 5.189 4.957 5.032 98,567 +0.01(+0.18%)
Nov 03, 2014 5.096 5.273 5.022 5.022 179,695 -0.09(-1.81%)
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%)
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.