Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 29, 2019 9.050 9.170 9.020 9.170 3,700 +0.17(+1.89%)
Nov 27, 2019 8.940 9.160 8.880 9.000 58,200 -0.05(-0.55%)
Nov 26, 2019 8.850 9.050 8.850 9.050 20,827 +0.10(+1.12%)
Nov 25, 2019 9.000 9.000 8.830 8.950 15,287 -0.10(-1.10%)
Nov 22, 2019 8.610 9.060 8.590 9.050 18,400 +0.34(+3.90%)
Nov 21, 2019 8.680 8.720 8.680 8.710 8,582 +0.07(+0.81%)
Nov 20, 2019 8.530 8.660 8.520 8.640 26,008 +0.18(+2.13%)
Nov 19, 2019 8.450 8.510 8.440 8.460 11,110 -0.02(-0.24%)
Nov 18, 2019 8.720 8.870 8.480 8.480 13,318 -0.24(-2.75%)
Nov 15, 2019 8.800 8.830 8.420 8.720 22,100 -0.05(-0.57%)
Nov 14, 2019 8.970 8.970 8.680 8.770 7,015 -0.11(-1.24%)
Nov 13, 2019 8.820 8.990 8.820 8.880 11,245 -0.08(-0.89%)
Nov 12, 2019 9.060 9.060 8.900 8.960 26,518 -0.10(-1.10%)
Nov 11, 2019 9.200 9.220 8.910 9.060 9,439 -0.14(-1.52%)
Nov 08, 2019 9.200 9.210 9.180 9.200 12,000 +0.02(+0.22%)
Nov 07, 2019 9.190 9.230 9.120 9.180 15,186 -0.02(-0.22%)
Nov 06, 2019 9.120 9.230 9.120 9.200 12,709 +0.11(+1.21%)
Nov 05, 2019 9.085 9.096 9.070 9.090 3,686 -0.05(-0.55%)
Nov 04, 2019 9.060 9.170 9.050 9.140 10,545 +0.04(+0.44%)
Nov 01, 2019 9.060 9.150 8.940 9.100 17,800 +0.09(+1.00%)
Oct 31, 2019 9.090 9.120 8.970 9.010 16,633 -0.07(-0.77%)
Oct 30, 2019 9.120 9.130 9.034 9.080 5,079 +0.04(+0.44%)
Oct 29, 2019 9.110 9.140 9.040 9.040 2,205 -0.12(-1.31%)
Oct 28, 2019 9.000 9.173 8.900 9.160 30,938 +0.10(+1.10%)
Oct 25, 2019 8.950 9.060 8.950 9.060 4,100 +0.02(+0.22%)
Oct 24, 2019 8.870 9.120 8.840 9.040 15,235 +0.01(+0.11%)
Oct 23, 2019 9.040 9.040 8.880 9.030 7,990 +0.15(+1.69%)
Oct 22, 2019 9.060 9.060 8.880 8.880 18,556 -0.20(-2.20%)
Oct 21, 2019 9.100 9.120 9.050 9.080 10,536 +0.07(+0.78%)
Oct 18, 2019 8.810 9.090 8.810 9.010 12,500 +0.10(+1.12%)
Oct 17, 2019 8.890 9.000 8.880 8.910 10,853 -0.07(-0.78%)
Oct 16, 2019 8.900 8.990 8.826 8.980 12,163 +0.07(+0.79%)
Oct 15, 2019 8.860 8.940 8.860 8.910 10,092 +0.01(+0.11%)
Oct 14, 2019 8.950 8.952 8.900 8.900 5,917 -0.09(-1.00%)
Oct 11, 2019 8.970 9.020 8.970 8.990 9,100 +0.00(+0.00%)
Oct 10, 2019 9.100 9.100 8.960 8.990 10,234 +0.01(+0.11%)
Oct 09, 2019 9.040 9.120 8.850 8.980 13,415 -0.09(-0.99%)
Oct 08, 2019 9.100 9.180 9.060 9.070 3,571 -0.05(-0.55%)
Oct 07, 2019 9.150 9.180 8.920 9.120 12,060 -0.02(-0.22%)
Oct 04, 2019 9.040 9.140 9.030 9.140 4,700 +0.14(+1.56%)
Oct 03, 2019 9.050 9.070 8.910 9.000 11,084 +0.04(+0.45%)
Oct 02, 2019 8.960 9.040 8.940 8.960 19,461 +0.05(+0.56%)
Oct 01, 2019 9.000 9.000 8.873 8.910 5,905 -0.09(-1.00%)
Sep 30, 2019 9.200 9.200 8.890 9.000 6,123 +0.01(+0.11%)
Sep 27, 2019 9.210 9.210 8.900 8.990 10,500 +0.05(+0.62%)
Sep 25, 2019 8.935 8.935 8.935 0 +0.09(+0.96%)
Sep 24, 2019 8.650 8.850 8.530 8.850 24,306 +0.23(+2.67%)
Sep 23, 2019 8.520 8.750 8.520 8.620 33,166 +0.07(+0.82%)
Sep 20, 2019 8.720 8.770 8.500 8.550 149,700 -0.22(-2.51%)
Sep 19, 2019 8.790 8.920 8.740 8.770 53,896 -0.07(-0.79%)
Sep 18, 2019 8.800 8.860 8.730 8.840 45,881 +0.04(+0.45%)
Sep 17, 2019 8.820 9.030 8.740 8.800 34,358 -0.10(-1.12%)
Sep 16, 2019 8.890 9.050 8.790 8.900 24,289 -0.05(-0.56%)
Sep 13, 2019 9.000 9.090 8.850 8.950 24,300 -0.09(-1.00%)
Sep 12, 2019 8.770 9.040 8.760 9.040 20,602 +0.22(+2.49%)
Sep 11, 2019 8.790 8.860 8.650 8.820 53,867 +0.00(+0.00%)
Sep 10, 2019 8.920 9.020 8.800 8.820 13,412 -0.15(-1.67%)
Sep 09, 2019 9.010 9.170 8.940 8.970 10,806 -0.09(-0.99%)
Sep 06, 2019 9.120 9.190 9.020 9.060 10,300 -0.06(-0.66%)
Sep 05, 2019 9.070 9.270 9.030 9.120 7,915 +0.07(+0.77%)
Sep 04, 2019 9.050 9.100 9.010 9.050 10,753 +0.07(+0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.