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 30, 2016 7.442 7.442 7.207 7.254 72,008 -0.19(-2.53%)
Nov 29, 2016 7.348 7.442 7.254 7.442 102,652 +0.14(+1.94%)
Nov 28, 2016 7.442 7.442 7.254 7.301 81,591 -0.09(-1.27%)
Nov 25, 2016 7.490 7.490 7.348 7.395 18,030 +0.00(+0.00%)
Nov 23, 2016 7.395 7.395 7.395 0 -0.05(-0.63%)
Nov 22, 2016 7.490 7.490 7.348 7.442 40,851 -0.05(-0.63%)
Nov 21, 2016 7.537 7.678 7.395 7.490 45,408 -0.09(-1.24%)
Nov 18, 2016 7.537 7.584 7.301 7.584 118,450 +0.09(+1.26%)
Nov 17, 2016 7.490 7.584 7.301 7.490 159,483 +0.05(+0.63%)
Nov 16, 2016 7.395 7.631 7.348 7.442 52,068 +0.05(+0.64%)
Nov 15, 2016 7.395 7.584 7.301 7.395 91,485 +0.14(+1.95%)
Nov 14, 2016 7.254 7.301 7.207 7.254 59,768 -0.09(-1.28%)
Nov 11, 2016 7.113 7.348 7.113 7.348 71,644 +0.14(+1.96%)
Nov 10, 2016 7.254 7.395 7.160 7.207 185,403 -0.09(-1.29%)
Nov 09, 2016 7.301 7.348 7.254 7.301 44,166 +0.00(+0.00%)
Nov 08, 2016 7.254 7.395 7.254 7.301 22,509 +0.05(+0.65%)
Nov 07, 2016 7.395 7.395 7.207 7.254 83,967 -0.14(-1.91%)
Nov 04, 2016 7.537 7.537 7.325 7.395 73,310 -0.14(-1.87%)
Nov 03, 2016 7.631 7.678 7.513 7.537 66,406 -0.09(-1.23%)
Nov 02, 2016 7.819 7.866 7.631 7.631 90,480 -0.19(-2.41%)
Nov 01, 2016 7.772 8.008 7.678 7.819 242,402 +0.19(+2.47%)
Oct 31, 2016 7.066 8.126 7.066 7.631 495,105 +0.56(+7.86%)
Oct 28, 2016 7.282 7.336 7.075 7.075 96,703 -0.19(-2.59%)
Oct 27, 2016 7.725 7.791 7.198 7.263 607,318 -0.38(-4.93%)
Oct 26, 2016 7.603 7.659 7.603 7.640 119,243 +0.10(+1.38%)
Oct 25, 2016 7.546 7.725 7.537 7.537 562,611 +0.09(+1.27%)
Oct 24, 2016 7.160 7.678 7.160 7.442 225,611 +0.33(+4.64%)
Oct 21, 2016 7.160 7.160 7.009 7.113 142,728 -0.01(-0.13%)
Oct 20, 2016 7.179 7.254 7.066 7.122 31,123 -0.07(-0.92%)
Oct 19, 2016 7.028 7.292 7.019 7.188 48,257 +0.18(+2.55%)
Oct 18, 2016 7.047 7.047 6.960 7.009 119,810 +0.01(+0.13%)
Oct 17, 2016 7.028 7.037 6.971 7.000 120,864 -0.04(-0.54%)
Oct 14, 2016 7.066 7.132 7.028 7.037 65,385 -0.03(-0.40%)
Oct 13, 2016 7.075 7.085 6.962 7.066 110,798 -0.08(-1.19%)
Oct 12, 2016 7.160 7.245 7.066 7.150 111,246 +0.04(+0.53%)
Oct 11, 2016 7.188 7.269 7.047 7.113 191,317 -0.06(-0.79%)
Oct 10, 2016 7.254 7.305 7.150 7.169 175,207 -0.05(-0.65%)
Oct 07, 2016 7.301 7.320 7.207 7.216 78,023 -0.02(-0.26%)
Oct 06, 2016 7.320 7.358 7.207 7.235 183,320 -0.08(-1.03%)
Oct 05, 2016 7.207 7.405 7.207 7.311 81,325 +0.14(+1.97%)
Oct 04, 2016 7.442 7.537 7.169 7.169 131,696 -0.22(-2.93%)
Oct 03, 2016 7.631 7.640 7.367 7.386 73,278 -0.21(-2.73%)
Sep 30, 2016 7.452 7.669 7.395 7.593 190,804 +0.11(+1.51%)
Sep 29, 2016 7.631 7.631 7.461 7.480 151,456 -0.09(-1.24%)
Sep 28, 2016 7.584 7.715 7.574 7.574 57,090 -0.08(-1.10%)
Sep 27, 2016 7.603 7.725 7.603 7.659 81,169 +0.10(+1.37%)
Sep 26, 2016 7.527 7.706 7.424 7.556 101,147 -0.09(-1.23%)
Sep 23, 2016 7.800 7.814 7.537 7.650 159,567 -0.14(-1.81%)
Sep 22, 2016 7.800 7.884 7.781 7.791 98,389 -0.01(-0.12%)
Sep 21, 2016 7.650 7.856 7.621 7.800 81,216 +0.17(+2.22%)
Sep 20, 2016 7.838 7.978 7.621 7.631 105,945 -0.21(-2.64%)
Sep 19, 2016 7.565 7.866 7.537 7.838 200,772 +0.24(+3.22%)
Sep 16, 2016 7.800 7.800 7.527 7.593 375,686 -0.24(-3.12%)
Sep 15, 2016 7.988 7.988 7.809 7.838 127,141 -0.09(-1.18%)
Sep 14, 2016 7.950 7.988 7.903 7.931 148,007 +0.02(+0.24%)
Sep 13, 2016 8.110 8.232 7.894 7.913 341,050 -0.26(-3.22%)
Sep 12, 2016 8.129 8.298 7.960 8.176 287,285 +0.05(+0.58%)
Sep 09, 2016 8.458 8.472 8.110 8.129 230,060 -0.41(-4.84%)
Sep 08, 2016 8.862 8.871 8.505 8.542 167,057 -0.31(-3.50%)
Sep 07, 2016 8.787 8.881 8.656 8.852 154,191 -0.03(-0.32%)
Sep 06, 2016 8.740 8.918 8.693 8.881 315,641 +0.26(+3.05%)
Sep 02, 2016 8.834 8.618 8.618 8.618 247,938 -0.21(-2.34%)
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.