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 (%)
May 29, 2020 5.400 5.970 5.400 5.870 325,600 +0.32(+5.77%)
May 28, 2020 5.480 6.000 5.130 5.550 163,714 +0.11(+2.02%)
May 27, 2020 4.160 5.500 3.940 5.440 131,930 +1.39(+34.32%)
May 26, 2020 3.970 4.180 3.970 4.050 37,346 +0.06(+1.50%)
May 22, 2020 3.850 4.000 3.850 3.990 43,100 +0.09(+2.31%)
May 21, 2020 3.920 3.940 3.760 3.900 44,824 +0.02(+0.52%)
May 20, 2020 3.900 4.000 3.880 3.880 68,692 -0.12(-3.00%)
May 19, 2020 3.850 4.130 3.820 4.000 34,855 +0.00(+0.00%)
May 18, 2020 4.200 4.386 4.000 4.000 67,491 -0.06(-1.48%)
May 15, 2020 4.160 4.160 4.040 4.060 92,500 -0.08(-1.93%)
May 14, 2020 4.110 4.280 4.100 4.140 12,679 -0.03(-0.72%)
May 13, 2020 4.650 4.650 4.030 4.170 25,866 -0.44(-9.54%)
May 12, 2020 4.720 4.740 4.590 4.610 10,358 -0.04(-0.86%)
May 11, 2020 4.680 4.680 4.650 4.650 6,851 -0.13(-2.72%)
May 08, 2020 4.760 4.840 4.760 4.780 1,300 +0.00(+0.00%)
May 07, 2020 4.550 4.780 4.550 4.780 10,128 +0.16(+3.46%)
May 06, 2020 4.930 4.935 4.517 4.620 7,743 -0.20(-4.15%)
May 05, 2020 4.960 4.960 4.820 4.820 4,498 -0.01(-0.21%)
May 04, 2020 4.850 4.890 4.800 4.830 25,723 -0.07(-1.43%)
May 01, 2020 5.140 5.260 4.890 4.900 20,500 -0.08(-1.61%)
Apr 30, 2020 5.020 5.120 4.910 4.980 7,412 -0.01(-0.20%)
Apr 29, 2020 4.910 5.104 4.910 4.990 13,298 +0.01(+0.20%)
Apr 28, 2020 5.510 5.580 4.880 4.980 21,934 -0.22(-4.23%)
Apr 27, 2020 5.196 5.315 5.180 5.200 12,973 +0.05(+0.97%)
Apr 24, 2020 5.280 5.280 5.060 5.150 10,200 +0.01(+0.19%)
Apr 23, 2020 5.090 5.200 4.960 5.140 6,893 -0.01(-0.19%)
Apr 22, 2020 5.090 5.190 5.090 5.150 7,202 +0.04(+0.78%)
Apr 21, 2020 4.920 5.110 4.920 5.110 2,138 +0.16(+3.23%)
Apr 20, 2020 4.850 5.060 4.850 4.950 15,699 -0.05(-1.00%)
Apr 17, 2020 5.270 5.290 4.640 5.000 47,300 -0.15(-2.91%)
Apr 16, 2020 5.300 5.300 5.080 5.150 14,701 -0.17(-3.29%)
Apr 15, 2020 4.950 5.340 4.950 5.325 15,043 +0.03(+0.47%)
Apr 14, 2020 5.593 5.900 5.168 5.300 23,093 -0.09(-1.67%)
Apr 13, 2020 5.590 5.730 5.320 5.390 10,416 -0.32(-5.60%)
Apr 09, 2020 5.480 5.860 5.450 5.710 12,300 +0.23(+4.20%)
Apr 08, 2020 5.590 5.675 5.300 5.480 24,741 -0.24(-4.20%)
Apr 07, 2020 5.370 6.022 5.360 5.720 6,500 +0.15(+2.69%)
Apr 06, 2020 5.290 5.630 5.141 5.570 10,425 +0.22(+4.11%)
Apr 03, 2020 5.090 5.360 4.950 5.350 11,400 +0.15(+2.88%)
Apr 02, 2020 5.410 5.410 5.160 5.200 16,230 -0.35(-6.31%)
Apr 01, 2020 5.200 5.660 5.200 5.550 8,609 +0.05(+0.91%)
Mar 31, 2020 4.990 6.010 4.990 5.500 112,577 +0.51(+10.22%)
Mar 30, 2020 4.550 5.030 4.410 4.990 25,128 +0.52(+11.63%)
Mar 27, 2020 4.810 4.880 4.470 4.470 48,300 -0.46(-9.33%)
Mar 26, 2020 4.850 5.070 4.820 4.930 29,222 +0.11(+2.28%)
Mar 25, 2020 4.654 5.120 4.386 4.820 56,856 +0.30(+6.64%)
Mar 24, 2020 4.430 4.620 4.370 4.520 54,198 +0.29(+6.86%)
Mar 23, 2020 3.800 4.250 3.800 4.230 60,259 +0.47(+12.50%)
Mar 20, 2020 4.370 4.420 3.660 3.760 51,500 -0.54(-12.56%)
Mar 19, 2020 4.000 4.750 4.000 4.300 50,710 +0.30(+7.50%)
Mar 18, 2020 5.190 5.194 3.950 4.000 120,050 -1.41(-26.06%)
Mar 17, 2020 5.450 5.525 5.050 5.410 26,758 +0.40(+7.98%)
Mar 16, 2020 5.650 5.650 5.000 5.010 121,867 -0.79(-13.62%)
Mar 13, 2020 5.670 5.945 5.650 5.800 42,400 +0.13(+2.29%)
Mar 12, 2020 5.830 5.830 5.597 5.670 70,141 -0.42(-6.90%)
Mar 11, 2020 6.050 6.210 6.040 6.090 13,506 +0.00(+0.00%)
Mar 10, 2020 6.220 6.360 6.050 6.090 18,792 -0.02(-0.33%)
Mar 09, 2020 6.110 6.260 6.000 6.110 65,526 -0.23(-3.63%)
Mar 06, 2020 6.050 6.480 6.050 6.340 25,800 +0.29(+4.79%)
Mar 05, 2020 6.200 6.200 6.050 6.050 154,211 -0.15(-2.42%)
Mar 04, 2020 6.290 6.500 6.200 6.200 26,663 +0.04(+0.65%)
Mar 03, 2020 6.740 6.850 6.160 6.160 55,699 -0.68(-9.94%)
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.