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 30, 2019 8.860 9.010 8.830 9.010 20,500 +0.11(+1.24%)
Aug 29, 2019 9.010 9.190 8.812 8.900 37,358 -0.10(-1.11%)
Aug 28, 2019 9.140 9.140 9.000 9.000 5,674 +0.20(+2.27%)
Aug 27, 2019 9.020 9.030 8.770 8.800 28,643 +0.09(+1.03%)
Aug 26, 2019 9.080 9.150 8.710 8.710 15,734 -0.42(-4.60%)
Aug 23, 2019 9.220 9.370 9.120 9.130 22,400 -0.26(-2.77%)
Aug 22, 2019 9.200 9.400 9.110 9.390 30,071 +0.19(+2.07%)
Aug 21, 2019 9.090 9.200 9.000 9.200 19,444 +0.09(+0.99%)
Aug 20, 2019 9.040 9.160 8.980 9.110 6,694 +0.00(+0.00%)
Aug 19, 2019 9.200 9.200 8.910 9.110 44,322 -0.09(-0.98%)
Aug 16, 2019 9.070 9.240 9.070 9.200 54,900 +0.20(+2.22%)
Aug 15, 2019 9.200 9.200 8.980 9.000 28,344 -0.14(-1.53%)
Aug 14, 2019 9.620 9.620 9.010 9.140 56,268 -0.31(-3.28%)
Aug 13, 2019 9.600 9.780 9.420 9.450 49,544 -0.35(-3.57%)
Aug 12, 2019 9.800 9.800 9.790 9.800 32,822 -0.11(-1.11%)
Aug 09, 2019 9.970 10.25 9.900 9.910 24,600 -0.35(-3.41%)
Aug 08, 2019 9.830 10.28 9.830 10.26 8,621 +0.45(+4.59%)
Aug 07, 2019 9.558 9.970 9.558 9.810 6,661 -0.17(-1.70%)
Aug 06, 2019 9.640 10.03 9.640 9.980 24,142 -0.01(-0.10%)
Aug 05, 2019 9.980 10.28 9.930 9.990 23,131 -0.36(-3.48%)
Aug 02, 2019 10.56 10.64 10.29 10.35 20,300 -0.21(-1.99%)
Aug 01, 2019 10.66 10.75 10.53 10.56 53,469 -0.19(-1.77%)
Jul 31, 2019 10.56 10.75 10.56 10.75 7,127 +0.00(+0.00%)
Jul 30, 2019 10.50 10.75 10.48 10.75 58,645 +0.25(+2.39%)
Jul 29, 2019 10.09 10.50 10.09 10.50 57,537 +0.13(+1.24%)
Jul 26, 2019 10.17 10.37 10.09 10.37 10,500 +0.14(+1.37%)
Jul 25, 2019 10.19 10.37 10.14 10.23 6,754 -0.15(-1.45%)
Jul 24, 2019 10.33 10.38 10.23 10.38 25,240 +0.06(+0.58%)
Jul 23, 2019 10.29 10.32 10.28 10.32 942 +0.03(+0.29%)
Jul 22, 2019 10.23 10.29 10.14 10.29 14,414 +0.14(+1.38%)
Jul 19, 2019 10.16 10.25 10.15 10.15 7,300 -0.09(-0.93%)
Jul 18, 2019 10.00 10.35 9.980 10.24 42,604 +0.19(+1.94%)
Jul 17, 2019 10.03 10.10 9.970 10.05 8,621 +0.01(+0.10%)
Jul 16, 2019 10.20 10.20 10.04 10.04 2,241 +0.04(+0.40%)
Jul 15, 2019 9.900 10.10 9.770 10.00 37,753 -0.11(-1.09%)
Jul 12, 2019 10.12 10.20 10.11 10.11 6,200 -0.09(-0.88%)
Jul 11, 2019 10.15 10.23 10.15 10.20 7,041 +0.00(+0.00%)
Jul 10, 2019 10.27 10.34 10.15 10.20 27,126 -0.10(-0.97%)
Jul 09, 2019 10.11 10.33 10.11 10.30 37,630 +0.20(+1.98%)
Jul 08, 2019 10.00 10.11 9.960 10.10 15,176 +0.10(+1.00%)
Jul 05, 2019 10.03 10.03 9.950 10.00 5,100 -0.03(-0.30%)
Jul 03, 2019 10.10 10.10 10.00 10.03 8,800 -0.07(-0.69%)
Jul 02, 2019 10.07 10.10 9.860 10.10 26,329 -0.01(-0.10%)
Jul 01, 2019 9.770 10.11 9.680 10.11 84,858 +0.36(+3.69%)
Jun 28, 2019 9.700 9.750 9.656 9.750 9,300 -0.01(-0.10%)
Jun 27, 2019 9.420 9.880 9.360 9.760 28,652 +0.21(+2.20%)
Jun 26, 2019 9.510 9.560 9.470 9.550 4,240 -0.02(-0.21%)
Jun 25, 2019 9.500 9.570 9.425 9.570 15,694 +0.01(+0.10%)
Jun 24, 2019 9.446 9.570 9.446 9.560 5,511 +0.06(+0.63%)
Jun 21, 2019 9.500 9.570 9.440 9.500 14,300 -0.07(-0.73%)
Jun 20, 2019 9.430 9.570 9.370 9.570 10,635 +0.07(+0.74%)
Jun 19, 2019 9.520 9.550 9.450 9.500 12,869 +0.04(+0.42%)
Jun 18, 2019 9.460 9.490 9.460 9.460 9,826 +0.01(+0.11%)
Jun 17, 2019 9.540 9.540 9.400 9.450 2,678 +0.00(+0.00%)
Jun 14, 2019 9.328 9.470 9.328 9.450 7,600 -0.07(-0.74%)
Jun 13, 2019 9.500 9.520 9.375 9.520 6,729 +0.12(+1.33%)
Jun 12, 2019 9.400 9.400 9.031 9.395 10,630 -0.11(-1.11%)
Jun 11, 2019 9.635 9.635 9.500 9.500 9,129 -0.10(-1.04%)
Jun 10, 2019 9.750 9.750 9.580 9.600 20,301 -0.10(-1.03%)
Jun 07, 2019 9.810 9.850 9.700 9.700 3,200 -0.10(-1.02%)
Jun 06, 2019 9.770 9.860 9.720 9.800 5,266 -0.01(-0.10%)
Jun 05, 2019 9.790 9.860 9.746 9.810 4,619 -0.01(-0.10%)
Jun 04, 2019 9.820 9.850 9.799 9.820 4,138 -0.03(-0.30%)
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.