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 31, 2017 7.687 7.735 7.504 7.687 47,124 +0.00(+0.00%)
May 30, 2017 7.687 7.783 7.543 7.687 64,363 +0.00(+0.00%)
May 26, 2017 7.639 7.687 7.591 7.687 14,481 +0.10(+1.27%)
May 25, 2017 7.639 7.687 7.495 7.591 51,946 -0.05(-0.63%)
May 24, 2017 7.543 7.814 7.543 7.639 46,014 +0.10(+1.27%)
May 23, 2017 7.687 7.687 7.543 7.543 36,742 -0.10(-1.26%)
May 22, 2017 7.687 7.779 7.639 7.639 23,737 -0.14(-1.85%)
May 19, 2017 8.047 8.071 7.783 7.783 30,033 -0.24(-2.99%)
May 18, 2017 8.167 8.167 7.975 8.023 34,155 -0.14(-1.76%)
May 17, 2017 8.264 8.264 8.119 8.167 29,399 -0.10(-1.16%)
May 16, 2017 8.264 8.360 8.215 8.264 67,507 +0.10(+1.18%)
May 15, 2017 8.167 8.167 8.119 8.167 20,425 +0.05(+0.59%)
May 12, 2017 8.167 8.264 7.927 8.119 27,718 -0.14(-1.74%)
May 11, 2017 8.215 8.360 8.158 8.264 98,060 +0.05(+0.58%)
May 10, 2017 7.927 8.504 7.927 8.215 164,343 +0.29(+3.64%)
May 09, 2017 7.543 7.927 7.303 7.927 126,401 +0.38(+5.10%)
May 08, 2017 7.591 7.591 7.495 7.543 6,274 -0.05(-0.63%)
May 05, 2017 7.687 7.783 7.495 7.591 58,828 +0.05(+0.64%)
May 04, 2017 7.591 7.639 7.543 7.543 31,079 -0.05(-0.63%)
May 03, 2017 7.543 7.687 7.495 7.591 30,422 +0.00(+0.00%)
May 02, 2017 7.543 7.663 7.495 7.591 36,981 -0.05(-0.63%)
May 01, 2017 7.447 7.639 7.399 7.639 15,625 +0.10(+1.27%)
Apr 28, 2017 7.351 7.639 7.303 7.543 64,369 +0.19(+2.61%)
Apr 27, 2017 7.255 7.351 7.255 7.351 30,994 +0.10(+1.32%)
Apr 26, 2017 7.207 7.303 7.174 7.255 32,689 +0.05(+0.67%)
Apr 25, 2017 7.062 7.264 7.062 7.207 35,424 +0.10(+1.35%)
Apr 24, 2017 7.110 7.159 7.062 7.110 24,680 +0.05(+0.68%)
Apr 21, 2017 7.159 7.207 7.062 7.062 54,408 -0.10(-1.34%)
Apr 20, 2017 7.062 7.159 7.014 7.159 72,368 +0.05(+0.68%)
Apr 19, 2017 7.062 7.110 7.014 7.110 23,485 +0.05(+0.68%)
Apr 18, 2017 7.062 7.110 7.014 7.062 9,489 +0.00(+0.00%)
Apr 17, 2017 7.014 7.110 6.918 7.062 17,140 +0.00(+0.00%)
Apr 13, 2017 7.062 7.110 6.918 7.062 39,317 -0.05(-0.68%)
Apr 12, 2017 7.159 7.159 7.014 7.110 33,635 -0.14(-1.99%)
Apr 11, 2017 7.159 7.255 7.062 7.255 44,122 +0.05(+0.67%)
Apr 10, 2017 6.822 7.255 6.822 7.207 70,860 +0.38(+5.63%)
Apr 07, 2017 6.726 7.014 6.726 6.822 69,290 +0.10(+1.43%)
Apr 06, 2017 6.726 6.774 6.726 6.726 29,649 +0.05(+0.72%)
Apr 05, 2017 6.726 6.774 6.678 6.678 51,978 -0.07(-1.07%)
Apr 04, 2017 6.745 6.774 6.745 6.750 1,190 +0.07(+1.08%)
Apr 03, 2017 6.678 6.798 6.630 6.678 12,945 +0.05(+0.72%)
Mar 31, 2017 6.678 6.726 6.524 6.630 58,955 -0.10(-1.43%)
Mar 30, 2017 6.726 6.774 6.678 6.726 108,734 -0.02(-0.36%)
Mar 29, 2017 6.774 6.815 6.726 6.750 39,707 -0.00(-0.07%)
Mar 28, 2017 6.707 6.755 6.707 6.755 19,771 +0.00(+0.00%)
Mar 27, 2017 6.755 6.850 6.707 6.755 10,721 +0.00(+0.00%)
Mar 24, 2017 6.707 6.803 6.707 6.755 15,956 +0.05(+0.71%)
Mar 23, 2017 6.755 6.755 6.660 6.707 42,434 -0.05(-0.70%)
Mar 22, 2017 6.755 6.755 6.660 6.755 28,249 -0.05(-0.70%)
Mar 21, 2017 6.755 6.850 6.755 6.803 35,873 +0.00(+0.00%)
Mar 20, 2017 6.660 6.850 6.660 6.803 58,529 +0.00(+0.00%)
Mar 17, 2017 7.088 7.136 6.803 6.803 77,069 -0.24(-3.38%)
Mar 16, 2017 6.993 7.183 6.898 7.040 24,094 +0.00(+0.00%)
Mar 15, 2017 7.040 7.302 6.993 7.040 39,118 -0.10(-1.33%)
Mar 14, 2017 6.969 7.136 6.803 7.136 27,872 +0.14(+2.04%)
Mar 13, 2017 6.755 7.040 6.755 6.993 55,226 +0.19(+2.80%)
Mar 10, 2017 6.803 6.850 6.660 6.803 34,471 +0.05(+0.70%)
Mar 09, 2017 6.660 6.755 6.660 6.755 38,512 +0.10(+1.43%)
Mar 08, 2017 6.668 6.750 6.660 6.660 26,780 +0.00(+0.00%)
Mar 07, 2017 6.803 6.803 6.660 6.660 36,409 -0.10(-1.41%)
Mar 06, 2017 6.850 6.850 6.660 6.755 67,926 +0.00(+0.00%)
Mar 03, 2017 6.707 6.803 6.655 6.755 37,920 +0.05(+0.71%)
Mar 02, 2017 6.755 6.898 6.703 6.707 83,003 -0.05(-0.70%)
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.