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 (%)
Jun 30, 2020 6.100 6.290 5.810 6.250 17,212 +0.25(+4.17%)
Jun 29, 2020 5.970 6.100 5.890 6.000 20,196 +0.10(+1.69%)
Jun 26, 2020 5.950 6.050 5.830 5.900 13,900 +0.05(+0.85%)
Jun 25, 2020 5.930 5.930 5.660 5.850 8,208 -0.10(-1.68%)
Jun 24, 2020 6.170 6.180 5.920 5.950 22,291 -0.31(-4.95%)
Jun 23, 2020 6.110 6.315 6.090 6.260 21,461 +0.15(+2.45%)
Jun 22, 2020 6.350 6.350 6.021 6.110 37,823 -0.25(-3.93%)
Jun 19, 2020 6.370 6.440 6.280 6.360 71,700 -0.29(-4.36%)
Jun 18, 2020 6.870 6.870 6.390 6.650 23,042 -0.22(-3.20%)
Jun 17, 2020 6.630 6.950 6.400 6.870 42,416 +0.32(+4.89%)
Jun 16, 2020 6.040 6.825 6.040 6.550 61,035 +0.47(+7.73%)
Jun 15, 2020 6.400 6.470 6.000 6.080 115,505 -0.63(-9.39%)
Jun 12, 2020 6.760 6.950 6.590 6.710 85,700 +0.08(+1.21%)
Jun 11, 2020 6.730 6.860 6.100 6.630 36,181 -0.24(-3.49%)
Jun 10, 2020 6.856 6.870 6.550 6.870 14,491 +0.12(+1.78%)
Jun 09, 2020 6.830 6.860 6.400 6.750 47,947 -0.26(-3.71%)
Jun 08, 2020 7.140 7.225 7.000 7.010 52,863 -0.29(-3.97%)
Jun 05, 2020 7.200 7.340 7.160 7.300 44,000 -0.01(-0.14%)
Jun 04, 2020 7.470 7.470 7.170 7.310 79,548 -0.02(-0.27%)
Jun 03, 2020 7.840 7.840 7.120 7.330 60,123 -0.23(-3.04%)
Jun 02, 2020 6.650 7.700 6.650 7.560 135,462 +0.91(+13.68%)
Jun 01, 2020 5.740 6.740 5.740 6.650 65,987 +0.78(+13.29%)
May 29, 2020 5.400 5.970 5.400 5.870 325,600 +0.32(+5.77%)
May 28, 2020 5.480 6.000 5.130 5.550 163,714 +0.11(+2.02%)
May 27, 2020 4.160 5.500 3.940 5.440 131,930 +1.39(+34.32%)
May 26, 2020 3.970 4.180 3.970 4.050 37,346 +0.06(+1.50%)
May 22, 2020 3.850 4.000 3.850 3.990 43,100 +0.09(+2.31%)
May 21, 2020 3.920 3.940 3.760 3.900 44,824 +0.02(+0.52%)
May 20, 2020 3.900 4.000 3.880 3.880 68,692 -0.12(-3.00%)
May 19, 2020 3.850 4.130 3.820 4.000 34,855 +0.00(+0.00%)
May 18, 2020 4.200 4.386 4.000 4.000 67,491 -0.06(-1.48%)
May 15, 2020 4.160 4.160 4.040 4.060 92,500 -0.08(-1.93%)
May 14, 2020 4.110 4.280 4.100 4.140 12,679 -0.03(-0.72%)
May 13, 2020 4.650 4.650 4.030 4.170 25,866 -0.44(-9.54%)
May 12, 2020 4.720 4.740 4.590 4.610 10,358 -0.04(-0.86%)
May 11, 2020 4.680 4.680 4.650 4.650 6,851 -0.13(-2.72%)
May 08, 2020 4.760 4.840 4.760 4.780 1,300 +0.00(+0.00%)
May 07, 2020 4.550 4.780 4.550 4.780 10,128 +0.16(+3.46%)
May 06, 2020 4.930 4.935 4.517 4.620 7,743 -0.20(-4.15%)
May 05, 2020 4.960 4.960 4.820 4.820 4,498 -0.01(-0.21%)
May 04, 2020 4.850 4.890 4.800 4.830 25,723 -0.07(-1.43%)
May 01, 2020 5.140 5.260 4.890 4.900 20,500 -0.08(-1.61%)
Apr 30, 2020 5.020 5.120 4.910 4.980 7,412 -0.01(-0.20%)
Apr 29, 2020 4.910 5.104 4.910 4.990 13,298 +0.01(+0.20%)
Apr 28, 2020 5.510 5.580 4.880 4.980 21,934 -0.22(-4.23%)
Apr 27, 2020 5.196 5.315 5.180 5.200 12,973 +0.05(+0.97%)
Apr 24, 2020 5.280 5.280 5.060 5.150 10,200 +0.01(+0.19%)
Apr 23, 2020 5.090 5.200 4.960 5.140 6,893 -0.01(-0.19%)
Apr 22, 2020 5.090 5.190 5.090 5.150 7,202 +0.04(+0.78%)
Apr 21, 2020 4.920 5.110 4.920 5.110 2,138 +0.16(+3.23%)
Apr 20, 2020 4.850 5.060 4.850 4.950 15,699 -0.05(-1.00%)
Apr 17, 2020 5.270 5.290 4.640 5.000 47,300 -0.15(-2.91%)
Apr 16, 2020 5.300 5.300 5.080 5.150 14,701 -0.17(-3.29%)
Apr 15, 2020 4.950 5.340 4.950 5.325 15,043 +0.03(+0.47%)
Apr 14, 2020 5.593 5.900 5.168 5.300 23,093 -0.09(-1.67%)
Apr 13, 2020 5.590 5.730 5.320 5.390 10,416 -0.32(-5.60%)
Apr 09, 2020 5.480 5.860 5.450 5.710 12,300 +0.23(+4.20%)
Apr 08, 2020 5.590 5.675 5.300 5.480 24,741 -0.24(-4.20%)
Apr 07, 2020 5.370 6.022 5.360 5.720 6,500 +0.15(+2.69%)
Apr 06, 2020 5.290 5.630 5.141 5.570 10,425 +0.22(+4.11%)
Apr 03, 2020 5.090 5.360 4.950 5.350 11,400 +0.15(+2.88%)
Apr 02, 2020 5.410 5.410 5.160 5.200 16,230 -0.35(-6.31%)
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.