NTP

Nam Tai Property Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Nam Tai Property Inc NTP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.57 8.35% 20.38 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.49 18.056 20.58 19.84 18.81
more quote information »

NTP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4720.5814.1417.84763,7925.9140.84%
1 Month11.9020.5810.6014.91474,2728.4871.26%
3 Months8.8620.588.5213.36328,61811.52130.02%
6 Months4.7620.584.5811.58213,67015.62328.15%
1 Year4.6820.583.7610.45140,42915.70335.47%
3 Years12.1520.583.6610.0963,9068.2367.74%
5 Years6.0020.583.669.9672,04014.38239.67%

NTP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 19.84 1.03 5.48% 18.49 20.58 18.056 1,336,547
May 10 2021 18.81 -0.22 -1.16% 19.04 20.16 18.77 1,126,185
May 07 2021 19.03 2.44 14.71% 16.59 19.06 16.32 1,274,496
May 06 2021 16.59 0.52 3.24% 15.99 16.74 15.4747 396,033
May 05 2021 16.07 0.47 3.01% 15.52 16.25 15.50 360,068
May 04 2021 15.60 1.13 7.81% 14.47 16.20 14.14 662,179
May 03 2021 14.47 1.53 11.82% 13.07 14.75 12.96 787,094
Apr 30 2021 12.94 -0.03 -0.23% 12.77 14.49 12.25 450,100
Apr 29 2021 12.97 1.29 11.04% 11.83 13.6498 11.68 595,428
Apr 28 2021 11.68 0.08 0.69% 11.46 11.76 10.98 111,235
Apr 27 2021 11.60 0.85 7.91% 10.84 11.86 10.84 234,814
Apr 26 2021 10.75 -1.20 -10.04% 11.95 12.1384 10.60 402,338
Apr 23 2021 11.95 0.12 1.01% 11.73 12.25 11.66 102,977
Apr 22 2021 11.83 -0.35 -2.87% 12.00 12.4515 11.76 103,796
Apr 21 2021 12.18 -0.26 -2.09% 11.50 12.635 11.0501 335,186
Apr 20 2021 12.44 -0.53 -4.09% 12.82 12.85 12.32 105,009
Apr 19 2021 12.97 0.82 6.75% 11.98 13.47 11.98 260,194
Apr 16 2021 12.15 0.23 1.93% 11.78 12.47 11.78 256,343
Apr 15 2021 11.92 -1.26 -9.56% 13.40 13.40 11.85 284,859
Apr 14 2021 13.18 -0.72 -5.18% 13.70 14.09 13.12 690,198
Apr 13 2021 13.90 2.00 16.81% 11.90 14.78 11.90 946,913
Apr 12 2021 11.90 0.27 2.32% 11.48 12.035 11.47 208,716
See More Historical Prices ยป
Your Recent History
NYSE
NTP
Nam Tai Pr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210512 05:59:50