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 (%)
May 23, 2022 0 +0.00(+0.00%)
May 20, 2022 4.260 4.350 4.140 4.230 86,422 -0.04(-0.94%)
May 19, 2022 4.160 4.300 4.021 4.270 88,164 +0.07(+1.67%)
May 18, 2022 4.500 4.620 4.160 4.200 134,768 -0.27(-6.04%)
May 17, 2022 4.100 4.540 4.100 4.470 197,746 +0.39(+9.56%)
May 16, 2022 4.000 4.240 3.916 4.080 236,632 -0.03(-0.73%)
May 13, 2022 4.460 4.540 4.020 4.110 365,982 -0.25(-5.73%)
May 12, 2022 4.580 4.590 4.290 4.360 164,714 -0.23(-5.01%)
May 11, 2022 4.690 4.950 4.500 4.590 149,224 -0.26(-5.36%)
May 10, 2022 4.790 4.950 4.500 4.850 189,931 +0.22(+4.75%)
May 09, 2022 5.050 5.260 4.620 4.630 212,635 -0.61(-11.64%)
May 06, 2022 5.390 5.390 4.740 5.240 399,110 -0.23(-4.20%)
May 05, 2022 6.250 6.291 5.400 5.470 307,690 -0.80(-12.76%)
May 04, 2022 6.430 6.430 6.120 6.270 81,144 -0.24(-3.69%)
May 03, 2022 6.360 6.520 6.000 6.510 104,929 +0.07(+1.09%)
May 02, 2022 6.280 6.540 6.100 6.440 131,534 +0.23(+3.70%)
Apr 29, 2022 6.060 6.420 6.020 6.210 122,860 +0.24(+4.02%)
Apr 28, 2022 6.240 6.260 5.780 5.970 266,816 -0.25(-4.02%)
Apr 27, 2022 6.310 6.535 6.110 6.220 181,060 -0.18(-2.81%)
Apr 26, 2022 6.820 6.930 6.360 6.400 158,636 -0.60(-8.57%)
Apr 25, 2022 6.450 7.010 6.250 7.000 209,316 +0.55(+8.53%)
Apr 22, 2022 6.380 6.450 6.260 6.450 98,154 -0.02(-0.31%)
Apr 21, 2022 6.790 6.840 6.310 6.470 105,554 -0.20(-3.00%)
Apr 20, 2022 6.660 6.710 6.451 6.670 58,315 +0.13(+1.99%)
Apr 19, 2022 6.160 6.540 6.050 6.540 119,538 +0.29(+4.64%)
Apr 18, 2022 6.820 6.820 6.200 6.250 179,400 -0.55(-8.09%)
Apr 14, 2022 6.800 7.000 6.450 6.800 148,472 +0.00(+0.00%)
Apr 13, 2022 6.620 6.900 6.400 6.800 218,999 +0.11(+1.64%)
Apr 12, 2022 7.310 7.470 6.560 6.690 491,545 -0.57(-7.85%)
Apr 11, 2022 7.270 7.989 7.000 7.260 314,837 -0.21(-2.81%)
Apr 08, 2022 7.790 8.480 7.371 7.470 480,827 -0.30(-3.86%)
Apr 07, 2022 7.200 7.850 6.920 7.770 258,073 +0.61(+8.52%)
Apr 06, 2022 7.240 7.510 6.420 7.160 699,574 -0.17(-2.32%)
Apr 05, 2022 6.420 7.630 6.420 7.330 825,767 +1.03(+16.35%)
Apr 04, 2022 6.740 6.770 6.150 6.300 8,676,416 -0.50(-7.35%)
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.