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 (%)
Aug 31, 2020 9.190 9.290 9.150 9.210 9,471 -0.08(-0.86%)
Aug 28, 2020 9.210 9.290 9.100 9.290 19,600 +0.22(+2.43%)
Aug 27, 2020 9.030 9.240 8.920 9.070 47,625 +0.27(+3.07%)
Aug 26, 2020 8.500 8.970 8.410 8.800 97,552 +0.25(+2.92%)
Aug 25, 2020 9.020 9.020 8.240 8.550 90,338 -0.33(-3.72%)
Aug 24, 2020 9.100 9.100 8.400 8.880 109,210 -0.10(-1.11%)
Aug 21, 2020 8.770 9.090 8.190 8.980 101,700 -0.10(-1.10%)
Aug 20, 2020 9.170 9.200 8.690 9.080 84,993 -0.16(-1.73%)
Aug 19, 2020 9.140 9.280 8.450 9.240 100,818 +0.14(+1.54%)
Aug 18, 2020 9.500 9.500 8.860 9.100 123,588 -0.42(-4.41%)
Aug 17, 2020 8.420 9.920 8.410 9.520 221,602 +0.81(+9.30%)
Aug 14, 2020 8.280 8.810 8.000 8.710 37,800 +0.29(+3.44%)
Aug 13, 2020 8.600 8.730 8.290 8.420 67,960 -0.10(-1.17%)
Aug 12, 2020 8.310 8.600 8.310 8.520 9,701 +0.14(+1.67%)
Aug 11, 2020 8.860 8.870 8.370 8.380 19,431 -0.48(-5.42%)
Aug 10, 2020 8.880 9.000 8.750 8.860 33,500 -0.14(-1.56%)
Aug 07, 2020 8.940 9.000 8.710 9.000 49,100 +0.00(+0.00%)
Aug 06, 2020 8.620 9.060 8.560 9.000 35,552 +0.29(+3.33%)
Aug 05, 2020 9.000 9.000 8.500 8.710 54,889 -0.28(-3.11%)
Aug 04, 2020 8.240 9.620 8.240 8.990 260,480 +0.72(+8.71%)
Aug 03, 2020 8.350 8.410 7.880 8.270 72,932 -0.13(-1.55%)
Jul 31, 2020 7.850 8.550 7.780 8.400 82,900 +0.44(+5.53%)
Jul 30, 2020 7.830 8.000 7.390 7.960 60,192 -0.05(-0.62%)
Jul 29, 2020 7.800 8.100 7.680 8.010 77,708 +0.10(+1.26%)
Jul 28, 2020 8.030 8.030 7.791 7.910 13,257 -0.22(-2.71%)
Jul 27, 2020 8.170 8.370 7.990 8.130 121,998 -0.04(-0.49%)
Jul 24, 2020 8.000 8.210 7.640 8.170 57,400 +0.04(+0.49%)
Jul 23, 2020 7.450 8.300 7.450 8.130 217,054 +0.61(+8.11%)
Jul 22, 2020 7.610 7.610 7.150 7.520 11,993 -0.17(-2.21%)
Jul 21, 2020 7.700 7.730 7.689 7.690 21,421 +0.08(+1.05%)
Jul 20, 2020 7.750 7.750 7.360 7.610 28,360 -0.06(-0.78%)
Jul 17, 2020 7.650 7.749 7.550 7.670 17,800 +0.10(+1.32%)
Jul 16, 2020 7.450 7.650 7.390 7.570 16,227 +0.05(+0.66%)
Jul 15, 2020 7.240 7.550 7.190 7.520 60,073 +0.17(+2.31%)
Jul 14, 2020 7.040 7.420 7.010 7.350 43,411 +0.05(+0.68%)
Jul 13, 2020 7.330 7.360 7.080 7.300 74,084 +0.07(+0.97%)
Jul 10, 2020 7.030 7.280 6.880 7.230 41,300 +0.15(+2.12%)
Jul 09, 2020 6.830 7.090 6.750 7.080 15,743 +0.37(+5.51%)
Jul 08, 2020 6.350 6.780 6.350 6.710 18,538 +0.26(+4.03%)
Jul 07, 2020 6.270 6.490 6.270 6.450 19,740 +0.05(+0.78%)
Jul 06, 2020 6.450 6.450 6.180 6.400 78,351 +0.07(+1.11%)
Jul 02, 2020 6.360 6.497 6.320 6.330 18,600 +0.08(+1.28%)
Jul 01, 2020 6.170 6.270 6.170 6.250 11,122 +0.00(+0.00%)
Jun 30, 2020 6.100 6.290 5.810 6.250 17,212 +0.25(+4.17%)
Jun 29, 2020 5.970 6.100 5.890 6.000 20,196 +0.10(+1.69%)
Jun 26, 2020 5.950 6.050 5.830 5.900 13,900 +0.05(+0.85%)
Jun 25, 2020 5.930 5.930 5.660 5.850 8,208 -0.10(-1.68%)
Jun 24, 2020 6.170 6.180 5.920 5.950 22,291 -0.31(-4.95%)
Jun 23, 2020 6.110 6.315 6.090 6.260 21,461 +0.15(+2.45%)
Jun 22, 2020 6.350 6.350 6.021 6.110 37,823 -0.25(-3.93%)
Jun 19, 2020 6.370 6.440 6.280 6.360 71,700 -0.29(-4.36%)
Jun 18, 2020 6.870 6.870 6.390 6.650 23,042 -0.22(-3.20%)
Jun 17, 2020 6.630 6.950 6.400 6.870 42,416 +0.32(+4.89%)
Jun 16, 2020 6.040 6.825 6.040 6.550 61,035 +0.47(+7.73%)
Jun 15, 2020 6.400 6.470 6.000 6.080 115,505 -0.63(-9.39%)
Jun 12, 2020 6.760 6.950 6.590 6.710 85,700 +0.08(+1.21%)
Jun 11, 2020 6.730 6.860 6.100 6.630 36,181 -0.24(-3.49%)
Jun 10, 2020 6.856 6.870 6.550 6.870 14,491 +0.12(+1.78%)
Jun 09, 2020 6.830 6.860 6.400 6.750 47,947 -0.26(-3.71%)
Jun 08, 2020 7.140 7.225 7.000 7.010 52,863 -0.29(-3.97%)
Jun 05, 2020 7.200 7.340 7.160 7.300 44,000 -0.01(-0.14%)
Jun 04, 2020 7.470 7.470 7.170 7.310 79,548 -0.02(-0.27%)
Jun 03, 2020 7.840 7.840 7.120 7.330 60,123 -0.23(-3.04%)
Jun 02, 2020 6.650 7.700 6.650 7.560 135,462 +0.91(+13.68%)
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.