NTP

Nam Tai Property Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.37 -6.75% 5.11 17:15:00
Open Price Low Price High Price Close Price Previous Close
5.45 5.00 5.45 5.11 5.48
more quote information »

NTP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.726.0454.7155.45211,1720.398.26%
1 Month5.126.0454.585.1988,372-0.01-0.2%
3 Months9.1611.824.586.7794,056-4.05-44.21%
6 Months3.9711.823.947.1678,1241.1428.72%
1 Year9.0011.823.667.0555,300-3.89-43.22%
3 Years12.6513.903.669.4842,971-7.54-59.6%
5 Years5.2813.903.668.8458,190-0.17-3.22%

NTP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 5.11 -0.37 -6.75% 5.45 5.45 5.00 106,758
Nov 24 2020 5.48 0.24 4.58% 5.30 5.79 5.30 215,811
Nov 23 2020 5.24 -0.55 -9.5% 5.83 5.83 5.21 108,533
Nov 20 2020 5.79 0.74 14.65% 5.05 5.79 5.05 78,883
Nov 19 2020 5.05 -0.50 -9.01% 5.48 5.655 4.93 154,432
Nov 18 2020 5.55 0.88 18.84% 4.72 6.045 4.715 498,203
Nov 17 2020 4.67 -0.08 -1.68% 4.73 4.73 4.59 33,808
Nov 16 2020 4.75 -0.02 -0.42% 4.71 4.77 4.66 42,973
Nov 13 2020 4.77 0.09 1.92% 4.68 4.80 4.65 47,144
Nov 12 2020 4.68 -0.06 -1.27% 4.72 4.80 4.58 37,326
Nov 11 2020 4.74 -0.10 -2.07% 4.76 4.84 4.72 36,894
Nov 10 2020 4.84 0.17 3.64% 4.70 4.86 4.70 46,886
Nov 09 2020 4.67 -0.11 -2.3% 4.97 4.97 4.63 166,460
Nov 06 2020 4.78 -0.17 -3.43% 4.94 4.95 4.75 21,341
Nov 05 2020 4.95 0.16 3.34% 4.84 5.06 4.79 32,046
Nov 04 2020 4.79 0.06 1.27% 4.73 4.87 4.73 21,854
Nov 03 2020 4.73 -0.21 -4.25% 4.93 5.0224 4.73 71,655
Nov 02 2020 4.94 -0.02 -0.4% 4.98 5.055 4.80 49,064
Oct 30 2020 4.96 -0.19 -3.69% 5.10 5.1449 4.86 54,551
Oct 29 2020 5.15 0.07 1.38% 5.08 5.16 5.04 21,150
Oct 28 2020 5.08 -0.08 -1.55% 5.12 5.19 5.03 28,417
Oct 27 2020 5.16 -0.04 -0.77% 5.195 5.195 5.12 31,287
Oct 26 2020 5.20 -0.06 -1.14% 5.25 5.30 5.15 36,792
See More Historical Prices »
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:20201126 02:08:52