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 (%)
Aug 31, 2017 10.28 10.28 10.03 10.08 50,920 -0.15(-1.42%)
Aug 30, 2017 10.13 10.28 10.03 10.23 30,886 +0.10(+0.96%)
Aug 29, 2017 10.32 10.32 10.03 10.13 92,988 -0.10(-0.95%)
Aug 28, 2017 10.61 10.61 10.23 10.23 87,454 -0.34(-3.21%)
Aug 25, 2017 10.61 10.66 10.52 10.57 75,583 -0.15(-1.36%)
Aug 24, 2017 10.03 10.88 10.03 10.71 564,931 +0.63(+6.25%)
Aug 23, 2017 10.13 10.18 9.936 10.08 18,230 +0.00(+0.00%)
Aug 22, 2017 9.984 10.47 9.936 10.08 272,979 +0.05(+0.48%)
Aug 21, 2017 9.887 10.08 9.839 10.03 88,156 +0.10(+0.98%)
Aug 18, 2017 9.984 10.07 9.839 9.936 112,912 -0.05(-0.49%)
Aug 17, 2017 9.936 10.08 9.718 9.984 134,396 +0.05(+0.49%)
Aug 16, 2017 9.936 9.984 9.791 9.936 208,566 +0.05(+0.49%)
Aug 15, 2017 9.887 10.08 9.839 9.887 111,670 +0.00(+0.00%)
Aug 14, 2017 9.694 9.984 9.577 9.887 54,163 +0.00(+0.00%)
Aug 11, 2017 9.936 9.984 9.742 9.887 118,635 -0.05(-0.49%)
Aug 10, 2017 9.742 9.999 9.597 9.936 118,346 +0.15(+1.49%)
Aug 09, 2017 9.500 10.08 9.451 9.791 112,220 +0.24(+2.54%)
Aug 08, 2017 9.257 9.597 9.257 9.548 37,879 +0.24(+2.60%)
Aug 07, 2017 9.257 9.306 9.112 9.306 45,593 +0.19(+2.13%)
Aug 04, 2017 9.257 9.306 9.112 9.112 83,077 -0.15(-1.57%)
Aug 03, 2017 9.306 9.359 9.015 9.257 52,843 -0.05(-0.52%)
Aug 02, 2017 9.257 9.451 9.209 9.306 62,036 +0.00(+0.00%)
Aug 01, 2017 9.354 9.403 9.306 9.306 39,898 -0.15(-1.54%)
Jul 31, 2017 9.694 9.694 9.306 9.451 69,251 -0.19(-2.01%)
Jul 28, 2017 9.694 9.742 9.500 9.645 91,354 -0.05(-0.50%)
Jul 27, 2017 10.03 10.08 9.694 9.694 76,626 -0.34(-3.38%)
Jul 26, 2017 10.13 10.13 9.984 10.03 126,313 -0.10(-0.96%)
Jul 25, 2017 10.13 10.13 9.984 10.13 124,945 +0.00(+0.00%)
Jul 24, 2017 10.03 10.13 9.984 10.13 161,337 +0.10(+0.97%)
Jul 21, 2017 9.742 10.03 9.742 10.03 162,309 +0.29(+2.98%)
Jul 20, 2017 9.548 9.839 9.543 9.742 87,417 +0.24(+2.55%)
Jul 19, 2017 9.451 9.597 9.451 9.500 197,845 +0.10(+1.03%)
Jul 18, 2017 9.694 9.839 9.403 9.403 116,659 -0.39(-3.96%)
Jul 17, 2017 9.694 9.839 9.645 9.791 97,926 +0.10(+1.00%)
Jul 14, 2017 9.645 9.694 9.500 9.694 91,691 +0.00(+0.00%)
Jul 13, 2017 9.645 9.694 9.306 9.694 136,929 +0.00(+0.00%)
Jul 12, 2017 9.742 10.13 9.475 9.694 1,018,103 +1.74(+21.95%)
Jul 11, 2017 7.900 7.949 7.852 7.949 22,758 +0.05(+0.61%)
Jul 10, 2017 7.755 7.900 7.755 7.900 38,211 +0.15(+1.87%)
Jul 07, 2017 7.803 7.803 7.755 7.755 27,307 -0.05(-0.62%)
Jul 06, 2017 7.755 7.803 7.755 7.803 5,488 +0.05(+0.63%)
Jul 05, 2017 7.852 7.852 7.706 7.755 16,220 -0.10(-1.23%)
Jul 03, 2017 7.900 7.910 7.852 7.852 6,992 +0.10(+1.25%)
Jun 30, 2017 7.755 7.852 7.658 7.755 80,285 +0.00(+0.00%)
Jun 29, 2017 7.658 7.852 7.658 7.755 29,388 +0.00(+0.00%)
Jun 28, 2017 7.755 7.803 7.658 7.755 13,078 +0.07(+0.88%)
Jun 27, 2017 7.735 7.735 7.591 7.687 17,907 -0.05(-0.62%)
Jun 26, 2017 7.783 7.879 7.735 7.735 21,107 -0.10(-1.23%)
Jun 23, 2017 7.879 7.879 7.687 7.831 66,231 +0.19(+2.52%)
Jun 22, 2017 7.399 7.687 7.399 7.639 53,530 +0.24(+3.25%)
Jun 21, 2017 7.495 7.495 7.394 7.399 47,109 -0.10(-1.28%)
Jun 20, 2017 7.495 7.543 7.399 7.495 23,700 -0.10(-1.27%)
Jun 19, 2017 7.399 7.591 7.399 7.591 33,794 +0.19(+2.60%)
Jun 16, 2017 7.591 7.687 7.399 7.399 81,154 -0.10(-1.28%)
Jun 15, 2017 7.591 7.591 7.399 7.495 10,585 +0.05(+0.65%)
Jun 14, 2017 7.495 7.581 7.447 7.447 40,737 -0.05(-0.64%)
Jun 13, 2017 7.495 7.591 7.447 7.495 53,252 -0.05(-0.64%)
Jun 12, 2017 7.543 7.687 7.538 7.543 10,462 +0.00(+0.00%)
Jun 09, 2017 7.639 7.639 7.447 7.543 34,146 -0.10(-1.26%)
Jun 08, 2017 7.591 7.639 7.591 7.639 30,140 +0.05(+0.63%)
Jun 07, 2017 7.639 7.735 7.591 7.591 21,903 -0.05(-0.63%)
Jun 06, 2017 7.687 7.687 7.639 7.639 51,507 -0.19(-2.45%)
Jun 05, 2017 7.591 7.879 7.591 7.831 91,835 +0.14(+1.88%)
Jun 02, 2017 7.666 7.783 7.639 7.687 195,998 +0.05(+0.63%)
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.