Nam Tai Property Inc. (NTP)
NYSE: NTP
· Real-Time Price · USD
4.21
-0.06 (-1.41%)
At close: Nov 18, 2022, 3:42 PM
NTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2022 | 4.19 | 4.35 | 4.11 | 4.22 | 4.22 | -0.24% | 25,624 |
| May 20, 2022 | 4.26 | 4.35 | 4.14 | 4.23 | 4.23 | -0.94% | 86,422 |
| May 19, 2022 | 4.16 | 4.30 | 4.02 | 4.27 | 4.27 | 1.67% | 88,164 |
| May 18, 2022 | 4.50 | 4.62 | 4.16 | 4.20 | 4.20 | -6.04% | 134,768 |
| May 17, 2022 | 4.10 | 4.54 | 4.10 | 4.47 | 4.47 | 9.56% | 197,746 |
| May 16, 2022 | 4.00 | 4.24 | 3.92 | 4.08 | 4.08 | -0.73% | 236,632 |
| May 13, 2022 | 4.46 | 4.54 | 4.02 | 4.11 | 4.11 | -5.73% | 365,982 |
| May 12, 2022 | 4.58 | 4.59 | 4.29 | 4.36 | 4.36 | -5.01% | 164,714 |
| May 11, 2022 | 4.69 | 4.95 | 4.50 | 4.59 | 4.59 | -5.36% | 149,224 |
| May 10, 2022 | 4.79 | 4.95 | 4.50 | 4.85 | 4.85 | 4.75% | 189,931 |
| May 9, 2022 | 5.05 | 5.26 | 4.62 | 4.63 | 4.63 | -11.64% | 212,635 |
| May 6, 2022 | 5.39 | 5.39 | 4.74 | 5.24 | 5.24 | -4.20% | 399,110 |
| May 5, 2022 | 6.25 | 6.29 | 5.40 | 5.47 | 5.47 | -12.76% | 307,690 |
| May 4, 2022 | 6.43 | 6.43 | 6.12 | 6.27 | 6.27 | -3.69% | 81,144 |
| May 3, 2022 | 6.36 | 6.52 | 6.00 | 6.51 | 6.51 | 1.09% | 104,929 |
| May 2, 2022 | 6.28 | 6.54 | 6.10 | 6.44 | 6.44 | 3.70% | 131,534 |
| Apr 29, 2022 | 6.06 | 6.42 | 6.02 | 6.21 | 6.21 | 4.02% | 122,860 |
| Apr 28, 2022 | 6.24 | 6.26 | 5.78 | 5.97 | 5.97 | -4.02% | 266,816 |
| Apr 27, 2022 | 6.31 | 6.53 | 6.11 | 6.22 | 6.22 | -2.81% | 181,060 |
| Apr 26, 2022 | 6.82 | 6.93 | 6.36 | 6.40 | 6.40 | -8.57% | 158,636 |