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, 2015 4.939 4.957 4.781 4.800 223,993 -0.15(-3.00%)
May 28, 2015 4.856 5.004 4.856 4.948 251,428 +0.05(+0.95%)
May 27, 2015 4.893 4.902 4.818 4.902 124,072 +0.05(+0.95%)
May 26, 2015 4.874 4.902 4.772 4.856 79,774 -0.01(-0.19%)
May 22, 2015 4.985 4.865 4.865 4.865 90,003 -0.07(-1.50%)
May 21, 2015 4.726 4.985 4.726 4.939 435,408 +0.22(+4.72%)
May 20, 2015 4.763 4.781 4.707 4.717 226,487 -0.05(-0.97%)
May 19, 2015 4.818 4.837 4.735 4.763 190,915 -0.06(-1.34%)
May 18, 2015 4.818 4.893 4.791 4.828 135,123 +0.12(+2.56%)
May 15, 2015 4.679 4.763 4.679 4.707 150,630 +0.01(+0.20%)
May 14, 2015 4.717 4.735 4.661 4.698 221,268 -0.02(-0.39%)
May 13, 2015 4.744 4.754 4.679 4.717 179,843 +0.01(+0.20%)
May 12, 2015 4.661 4.732 4.605 4.707 208,636 +0.06(+1.40%)
May 11, 2015 4.661 4.698 4.642 4.642 109,958 -0.06(-1.18%)
May 08, 2015 4.633 4.735 4.633 4.698 109,821 +0.07(+1.60%)
May 07, 2015 4.652 4.744 4.605 4.624 475,206 -0.01(-0.20%)
May 06, 2015 4.818 4.818 4.615 4.633 332,111 -0.18(-3.66%)
May 05, 2015 4.818 4.846 4.772 4.809 223,474 +0.01(+0.19%)
May 04, 2015 4.726 4.865 4.726 4.800 199,407 +0.13(+2.78%)
May 01, 2015 4.707 4.707 4.652 4.670 140,862 -0.06(-1.18%)
Apr 30, 2015 4.744 4.818 4.679 4.726 248,646 -0.02(-0.39%)
Apr 29, 2015 4.726 4.930 4.679 4.744 564,271 +0.05(+0.99%)
Apr 28, 2015 4.698 4.763 4.411 4.698 970,763 +0.53(+12.67%)
Apr 27, 2015 3.846 4.281 3.846 4.170 321,066 +0.26(+6.64%)
Apr 24, 2015 3.994 4.012 3.836 3.910 154,104 -0.10(-2.54%)
Apr 23, 2015 3.827 4.059 3.799 4.012 187,921 +0.18(+4.59%)
Apr 22, 2015 4.068 4.068 3.808 3.836 160,107 -0.26(-6.33%)
Apr 21, 2015 3.836 4.263 3.836 4.096 902,236 +0.26(+6.76%)
Apr 20, 2015 3.707 3.836 3.623 3.836 187,571 +0.16(+4.28%)
Apr 17, 2015 3.744 3.744 3.577 3.679 122,844 -0.07(-1.98%)
Apr 16, 2015 3.873 3.887 3.753 3.753 141,875 -0.09(-2.41%)
Apr 15, 2015 3.660 3.920 3.660 3.846 161,401 +0.17(+4.53%)
Apr 14, 2015 3.744 3.744 3.577 3.679 148,844 -0.05(-1.24%)
Apr 13, 2015 3.827 3.883 3.716 3.725 124,060 -0.15(-3.83%)
Apr 10, 2015 3.957 3.957 3.799 3.873 116,013 -0.10(-2.56%)
Apr 09, 2015 4.003 4.049 3.771 3.975 188,881 -0.03(-0.69%)
Apr 08, 2015 3.901 4.068 3.873 4.003 111,637 +0.08(+2.13%)
Apr 07, 2015 3.920 4.012 3.836 3.920 130,009 -0.04(-0.94%)
Apr 06, 2015 3.725 4.068 3.660 3.957 262,257 +0.24(+6.48%)
Apr 02, 2015 3.669 3.716 3.716 3.716 110,723 +0.00(+0.00%)
Apr 01, 2015 3.642 3.771 3.642 3.716 98,358 +0.04(+1.01%)
Mar 31, 2015 3.642 3.808 3.623 3.679 210,714 -0.01(-0.25%)
Mar 30, 2015 3.336 3.697 3.336 3.688 414,836 +0.36(+10.86%)
Mar 27, 2015 3.419 3.419 3.252 3.327 272,846 -0.13(-3.75%)
Mar 26, 2015 3.512 3.530 3.438 3.456 244,376 -0.06(-1.84%)
Mar 25, 2015 3.568 3.586 3.493 3.521 436,406 -0.05(-1.30%)
Mar 24, 2015 3.586 3.614 3.493 3.568 329,226 +0.02(+0.52%)
Mar 23, 2015 3.568 3.605 3.549 3.549 116,803 -0.02(-0.52%)
Mar 20, 2015 3.484 3.605 3.484 3.568 239,942 +0.08(+2.39%)
Mar 19, 2015 3.429 3.503 3.410 3.484 410,794 +0.04(+1.08%)
Mar 18, 2015 3.568 3.577 3.345 3.447 812,901 -0.12(-3.38%)
Mar 17, 2015 3.707 3.725 3.521 3.568 478,744 -0.16(-4.23%)
Mar 16, 2015 3.892 3.892 3.688 3.725 286,637 -0.13(-3.37%)
Mar 13, 2015 3.938 3.947 3.818 3.855 216,523 -0.06(-1.65%)
Mar 12, 2015 3.994 4.053 3.883 3.920 257,053 -0.08(-2.08%)
Mar 11, 2015 3.947 4.253 3.947 4.003 280,637 +0.06(+1.41%)
Mar 10, 2015 3.985 4.022 3.947 3.947 163,944 -0.06(-1.39%)
Mar 09, 2015 4.012 4.068 3.994 4.003 158,811 -0.06(-1.37%)
Mar 06, 2015 4.068 4.133 4.059 4.059 76,014 -0.01(-0.23%)
Mar 05, 2015 4.059 4.133 4.059 4.068 39,666 +0.01(+0.23%)
Mar 04, 2015 4.142 4.142 3.994 4.059 137,507 -0.08(-2.01%)
Mar 03, 2015 4.216 4.259 4.142 4.142 110,750 -0.08(-1.97%)
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.