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 (%)
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%)
Aug 01, 2014 6.607 6.672 6.561 6.653 180,850 +0.05(+0.70%)
Jul 31, 2014 6.662 6.662 6.524 6.607 166,413 -0.07(-1.11%)
Jul 30, 2014 6.672 6.718 6.653 6.681 69,894 +0.03(+0.42%)
Jul 29, 2014 6.644 6.700 6.607 6.653 118,526 -0.01(-0.14%)
Jul 28, 2014 6.718 6.727 6.607 6.662 179,848 +0.01(+0.14%)
Jul 25, 2014 6.681 6.746 6.625 6.653 119,029 -0.01(-0.14%)
Jul 24, 2014 6.746 6.848 6.662 6.662 146,859 -0.02(-0.28%)
Jul 23, 2014 6.746 6.746 6.681 6.681 84,278 +0.01(+0.14%)
Jul 22, 2014 6.579 6.718 6.542 6.672 327,094 +0.10(+1.55%)
Jul 21, 2014 6.486 6.588 6.477 6.570 136,189 +0.08(+1.29%)
Jul 18, 2014 6.505 6.514 6.440 6.486 204,036 -0.03(-0.43%)
Jul 17, 2014 6.616 6.625 6.514 6.514 108,014 -0.11(-1.68%)
Jul 16, 2014 6.672 6.755 6.625 6.625 126,581 -0.05(-0.69%)
Jul 15, 2014 6.792 6.811 6.644 6.672 149,535 -0.15(-2.17%)
Jul 14, 2014 6.672 6.913 6.672 6.820 166,326 +0.15(+2.22%)
Jul 11, 2014 6.625 6.737 6.625 6.672 86,421 +0.00(+0.00%)
Jul 10, 2014 6.783 6.801 6.625 6.672 147,676 -0.14(-2.04%)
Jul 09, 2014 6.857 6.876 6.811 6.811 113,120 -0.07(-1.08%)
Jul 08, 2014 6.950 7.005 6.848 6.885 163,219 -0.09(-1.33%)
Jul 07, 2014 7.042 7.056 6.950 6.978 123,954 -0.03(-0.40%)
Jul 03, 2014 7.015 7.005 7.005 7.005 75,326 -0.02(-0.26%)
Jul 02, 2014 6.950 7.042 6.950 7.024 104,036 +0.06(+0.80%)
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.