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 (%)
Jan 30, 2015 4.503 4.503 4.494 4.494 112,114 -0.01(-0.21%)
Jan 29, 2015 4.494 4.550 4.466 4.503 127,330 +0.04(+0.83%)
Jan 28, 2015 4.439 4.503 4.439 4.466 80,252 +0.03(+0.63%)
Jan 27, 2015 4.402 4.485 4.374 4.439 104,581 +0.04(+0.84%)
Jan 26, 2015 4.364 4.429 4.355 4.402 104,317 +0.06(+1.50%)
Jan 23, 2015 4.374 4.383 4.318 4.337 85,845 -0.01(-0.21%)
Jan 22, 2015 4.327 4.383 4.327 4.346 128,642 +0.00(+0.00%)
Jan 21, 2015 4.355 4.402 4.327 4.346 108,620 -0.04(-0.85%)
Jan 20, 2015 4.263 4.402 4.263 4.383 111,382 +0.12(+2.83%)
Jan 16, 2015 4.161 4.281 4.161 4.263 102,250 +0.12(+2.91%)
Jan 15, 2015 4.244 4.244 4.096 4.142 88,755 -0.07(-1.76%)
Jan 14, 2015 4.170 4.235 4.133 4.216 107,789 +0.05(+1.11%)
Jan 13, 2015 4.142 4.225 4.142 4.170 127,938 +0.00(+0.00%)
Jan 12, 2015 4.179 4.235 4.124 4.170 75,595 +0.01(+0.22%)
Jan 09, 2015 4.216 4.235 4.124 4.161 50,449 -0.06(-1.32%)
Jan 08, 2015 4.235 4.272 4.170 4.216 101,847 +0.01(+0.22%)
Jan 07, 2015 4.272 4.327 4.198 4.207 100,538 -0.07(-1.73%)
Jan 06, 2015 4.402 4.411 4.281 4.281 111,227 -0.12(-2.74%)
Jan 05, 2015 4.402 4.476 4.355 4.402 100,257 +0.03(+0.64%)
Jan 02, 2015 4.429 4.522 4.355 4.374 109,713 -0.03(-0.63%)
Dec 31, 2014 4.337 4.402 4.402 4.402 170,185 +0.08(+1.93%)
Dec 30, 2014 4.244 4.355 4.244 4.318 170,771 +0.04(+0.87%)
Dec 29, 2014 4.309 4.346 4.263 4.281 139,402 -0.06(-1.49%)
Dec 26, 2014 4.337 4.429 4.309 4.346 117,135 +0.01(+0.21%)
Dec 24, 2014 4.402 4.337 4.337 4.337 75,110 -0.06(-1.47%)
Dec 23, 2014 4.281 4.433 4.281 4.402 129,730 +0.12(+2.81%)
Dec 22, 2014 4.263 4.429 4.263 4.281 131,637 +0.02(+0.43%)
Dec 19, 2014 4.049 4.263 3.985 4.263 141,258 +0.14(+3.37%)
Dec 18, 2014 4.040 4.188 4.031 4.124 245,028 +0.08(+2.06%)
Dec 17, 2014 3.892 4.049 3.892 4.040 166,252 +0.13(+3.32%)
Dec 16, 2014 3.818 4.068 3.818 3.910 242,592 +0.04(+0.96%)
Dec 15, 2014 3.938 3.975 3.855 3.873 217,392 -0.09(-2.34%)
Dec 12, 2014 3.985 4.070 3.938 3.966 173,437 -0.03(-0.70%)
Dec 11, 2014 4.179 4.179 3.985 3.994 116,455 -0.12(-2.93%)
Dec 10, 2014 4.170 4.272 4.059 4.114 129,730 -0.06(-1.55%)
Dec 09, 2014 4.170 4.253 4.170 4.179 129,521 -0.02(-0.44%)
Dec 08, 2014 4.290 4.302 4.179 4.198 154,643 -0.08(-1.95%)
Dec 05, 2014 4.327 4.374 4.244 4.281 152,637 -0.03(-0.65%)
Dec 04, 2014 4.188 4.346 4.161 4.309 142,995 +0.12(+2.88%)
Dec 03, 2014 4.263 4.269 4.142 4.188 163,921 +0.01(+0.22%)
Dec 02, 2014 3.985 4.225 3.938 4.179 133,638 +0.18(+4.40%)
Dec 01, 2014 4.235 4.281 3.985 4.003 208,676 -0.23(-5.47%)
Nov 28, 2014 4.429 4.429 4.235 4.235 65,075 -0.19(-4.19%)
Nov 26, 2014 4.402 4.420 4.420 4.420 113,421 +0.06(+1.49%)
Nov 25, 2014 4.429 4.526 4.346 4.355 143,359 -0.10(-2.29%)
Nov 24, 2014 4.355 4.540 4.198 4.457 194,345 -0.02(-0.41%)
Nov 21, 2014 4.383 4.540 4.383 4.476 102,992 +0.08(+1.90%)
Nov 20, 2014 4.383 4.448 4.346 4.392 219,601 -0.05(-1.04%)
Nov 19, 2014 4.513 4.513 4.327 4.439 222,612 -0.08(-1.84%)
Nov 18, 2014 4.587 4.587 4.485 4.522 342,756 -0.03(-0.61%)
Nov 17, 2014 4.624 4.707 4.531 4.550 278,728 -0.01(-0.20%)
Nov 14, 2014 4.448 4.568 4.402 4.559 424,696 +0.10(+2.29%)
Nov 13, 2014 4.698 4.763 4.420 4.457 422,730 -0.24(-5.13%)
Nov 12, 2014 4.837 4.888 4.679 4.698 242,025 -0.14(-2.87%)
Nov 11, 2014 5.152 5.152 4.828 4.837 261,115 -0.32(-6.12%)
Nov 10, 2014 5.004 5.189 4.963 5.152 136,970 +0.12(+2.39%)
Nov 07, 2014 5.078 5.152 5.013 5.032 59,964 -0.07(-1.45%)
Nov 06, 2014 5.069 5.171 4.920 5.106 267,019 +0.07(+1.47%)
Nov 05, 2014 5.013 5.115 4.920 5.032 102,127 +0.00(+0.00%)
Nov 04, 2014 5.032 5.189 4.957 5.032 98,567 +0.01(+0.18%)
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.