Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jun 01, 2017 7.639 7.687 7.560 7.639 32,986 -0.05(-0.62%)
May 31, 2017 7.687 7.735 7.504 7.687 47,124 +0.00(+0.00%)
May 30, 2017 7.687 7.783 7.543 7.687 64,363 +0.00(+0.00%)
May 26, 2017 7.639 7.687 7.591 7.687 14,481 +0.10(+1.27%)
May 25, 2017 7.639 7.687 7.495 7.591 51,946 -0.05(-0.63%)
May 24, 2017 7.543 7.814 7.543 7.639 46,014 +0.10(+1.27%)
May 23, 2017 7.687 7.687 7.543 7.543 36,742 -0.10(-1.26%)
May 22, 2017 7.687 7.779 7.639 7.639 23,737 -0.14(-1.85%)
May 19, 2017 8.047 8.071 7.783 7.783 30,033 -0.24(-2.99%)
May 18, 2017 8.167 8.167 7.975 8.023 34,155 -0.14(-1.76%)
May 17, 2017 8.264 8.264 8.119 8.167 29,399 -0.10(-1.16%)
May 16, 2017 8.264 8.360 8.215 8.264 67,507 +0.10(+1.18%)
May 15, 2017 8.167 8.167 8.119 8.167 20,425 +0.05(+0.59%)
May 12, 2017 8.167 8.264 7.927 8.119 27,718 -0.14(-1.74%)
May 11, 2017 8.215 8.360 8.158 8.264 98,060 +0.05(+0.58%)
May 10, 2017 7.927 8.504 7.927 8.215 164,343 +0.29(+3.64%)
May 09, 2017 7.543 7.927 7.303 7.927 126,401 +0.38(+5.10%)
May 08, 2017 7.591 7.591 7.495 7.543 6,274 -0.05(-0.63%)
May 05, 2017 7.687 7.783 7.495 7.591 58,828 +0.05(+0.64%)
May 04, 2017 7.591 7.639 7.543 7.543 31,079 -0.05(-0.63%)
May 03, 2017 7.543 7.687 7.495 7.591 30,422 +0.00(+0.00%)
May 02, 2017 7.543 7.663 7.495 7.591 36,981 -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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.