Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
5.80
0.00 (0.00%)
Feb 4, 2025, 4:00 PM EST
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 5.93 | 5.94 | 5.80 | 5.80 | 5.80 | - | 18,020 |
| Feb 3, 2025 | 5.75 | 5.93 | 5.70 | 5.80 | 5.80 | -1.28% | 45,188 |
| Jan 31, 2025 | 5.45 | 5.88 | 5.15 | 5.88 | 5.88 | 6.62% | 6,181 |
| Jan 30, 2025 | 5.45 | 5.68 | 5.45 | 5.51 | 5.51 | -4.17% | 25,330 |
| Jan 29, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | -0.86% | 9,955 |
| Jan 28, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 2,164 |
| Jan 27, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.43% | 100 |
| Jan 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.50% | 100 |
| Jan 23, 2025 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | 0.17% | 10,688 |
| Jan 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,127 |
| Jan 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 519 |
| Jan 17, 2025 | 5.45 | 5.90 | 5.45 | 5.90 | 5.90 | -1.67% | 5,247 |
| Jan 16, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 3,102 |
| Jan 15, 2025 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | - | 9,379 |
| Jan 14, 2025 | 5.51 | 5.80 | 5.45 | 5.80 | 5.80 | - | 2,125 |
| Jan 13, 2025 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 2.65% | 3,010 |
| Jan 10, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 4,922 |
| Jan 8, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | 2,376 |
| Jan 7, 2025 | 5.45 | 5.80 | 5.45 | 5.50 | 5.50 | 5.77% | 5,826 |
| Jan 6, 2025 | 5.50 | 5.50 | 5.15 | 5.20 | 5.20 | -5.45% | 1,922 |
| Jan 3, 2025 | 5.35 | 5.50 | 5.15 | 5.50 | 5.50 | 1.85% | 9,210 |
| Jan 2, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 13.68% | 22,453 |
| Dec 31, 2024 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 5.56% | 29,127 |
| Dec 30, 2024 | 4.51 | 4.65 | 4.20 | 4.50 | 4.50 | - | 42,415 |
| Dec 27, 2024 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 12.50% | 18,497 |
| Dec 26, 2024 | 4.14 | 4.14 | 3.75 | 4.00 | 4.00 | -5.88% | 8,000 |
| Dec 24, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 5,658 |
| Dec 23, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 22 |
| Dec 20, 2024 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 6.52% | 5,955 |
| Dec 19, 2024 | 3.83 | 4.10 | 3.50 | 3.99 | 3.99 | 14.00% | 38,454 |
| Dec 18, 2024 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 141,900 |
| Dec 17, 2024 | 3.64 | 3.75 | 3.45 | 3.50 | 3.50 | 14.75% | 18,411 |
| Dec 16, 2024 | 2.48 | 3.15 | 2.45 | 3.05 | 3.05 | 103.33% | 155,114 |
| Dec 13, 2024 | 1.05 | 1.50 | 1.05 | 1.50 | 1.50 | - | 501 |
| Dec 12, 2024 | 0.90 | 1.50 | 0.90 | 1.50 | 1.50 | -0.66% | 430 |
| Dec 11, 2024 | 1.51 | 1.53 | 0.80 | 1.51 | 1.51 | 0.67% | 85,477 |
| Dec 10, 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 52,306 |
| Dec 9, 2024 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 44,100 |
| Dec 6, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 58,988 |
| Dec 5, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 21,000 |
| Dec 4, 2024 | 1.51 | 1.75 | 1.50 | 1.51 | 1.51 | -0.33% | 287,762 |
| Dec 3, 2024 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 99,491 |
| Dec 2, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 9,519 |
| Nov 29, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 4,200 |
| Nov 27, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 130 |
| Nov 26, 2024 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 20,280 |
| Nov 25, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,520 |
| Nov 22, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,630 |
| Nov 21, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 24,510 |
| Nov 20, 2024 | 1.50 | 1.75 | 1.26 | 1.50 | 1.50 | - | 34,078 |
| Nov 19, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 16,939 |
| Nov 18, 2024 | 1.50 | 1.75 | 1.50 | 1.50 | 1.50 | -18.92% | 1,223 |
| Nov 15, 2024 | 1.51 | 1.85 | 1.51 | 1.85 | 1.85 | 5.71% | 600 |
| Nov 14, 2024 | 1.50 | 1.85 | 1.50 | 1.75 | 1.75 | -5.41% | 10,350 |
| Nov 13, 2024 | 1.51 | 1.85 | 1.51 | 1.85 | 1.85 | -2.63% | 10,277 |
| Nov 12, 2024 | 1.50 | 1.90 | 1.50 | 1.90 | 1.90 | 5.56% | 8,407 |
| Nov 11, 2024 | 0.80 | 1.80 | 0.80 | 1.80 | 1.80 | -5.26% | 6,232 |
| Nov 8, 2024 | 1.01 | 1.90 | 1.01 | 1.90 | 1.90 | 13.10% | 9,343 |
| Nov 7, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,600 |
| Nov 6, 2024 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | -9.19% | 16,836 |
| Nov 5, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 100 |
| Nov 4, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 47 |
| Nov 1, 2024 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -6.33% | 1,274 |
| Oct 31, 2024 | 1.55 | 1.98 | 1.55 | 1.98 | 1.98 | 12.86% | 2,005 |
| Oct 30, 2024 | 1.70 | 2.00 | 1.53 | 1.75 | 1.75 | 2.94% | 4,115 |
| Oct 29, 2024 | 1.50 | 2.00 | 1.50 | 1.70 | 1.70 | -15.00% | 23,350 |
| Oct 28, 2024 | 1.50 | 2.09 | 1.50 | 2.00 | 2.00 | -9.09% | 375,400 |
| Oct 25, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 80 |
| Oct 24, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 23, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3 |
| Oct 22, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 21, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 958 |
| Oct 18, 2024 | 1.51 | 2.25 | 1.51 | 2.25 | 2.25 | - | 300 |
| Oct 17, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 5 |
| Oct 16, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 15, 2024 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | - | 8,150 |
| Oct 14, 2024 | 1.01 | 2.30 | 1.01 | 2.25 | 2.25 | - | 3,760 |
| Oct 11, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 10, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 9, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 8, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,415 |
| Oct 7, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.14% | 1,000 |
| Oct 4, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 3, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,197 |
| Oct 2, 2024 | 2.00 | 2.12 | 2.00 | 2.10 | 2.10 | - | 4,170 |
| Oct 1, 2024 | 2.01 | 2.20 | 2.01 | 2.10 | 2.10 | -16.00% | 13,928 |
| Sep 30, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 7 |
| Sep 27, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.40% | 1,000 |
| Sep 26, 2024 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | -16.33% | 2,703 |
| Sep 25, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 24, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 100 |
| Sep 23, 2024 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | -16.67% | 6,826 |
| Sep 20, 2024 | 2.20 | 3.00 | 2.20 | 3.00 | 3.00 | - | 1,100 |
| Sep 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 106 |
| Sep 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 150 |
| Sep 17, 2024 | 2.20 | 3.00 | 2.20 | 3.00 | 3.00 | -6.25% | 800 |
| Sep 16, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 13, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 250 |
| Sep 12, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 11, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 14 |