Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
4.000
0.00 (0.00%)
Aug 8, 2025, 1:49 PM EDT
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Aug 7, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | - | 1,304 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 3.90% | 300 |
| Aug 5, 2025 | 3.85 | 4.00 | 3.85 | 3.85 | 3.85 | -6.10% | 3,600 |
| Aug 4, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 1.23% | 230 |
| Aug 1, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 750 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Jul 29, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 747 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 62 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 2,126 |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 12 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 12 |
| Jul 22, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | - | 220 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 18, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | - | 1,070 |
| Jul 17, 2025 | 4.01 | 4.20 | 4.01 | 4.10 | 4.10 | 1.23% | 2,052 |
| Jul 16, 2025 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | - | 807 |
| Jul 15, 2025 | 4.01 | 4.10 | 4.01 | 4.05 | 4.05 | 1.00% | 1,477 |
| Jul 14, 2025 | 3.20 | 4.01 | 3.20 | 4.01 | 4.01 | 0.25% | 40,911 |
| Jul 11, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 200 |
| Jul 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 75 |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,100 |
| Jul 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 10,600 |
| Jul 7, 2025 | 3.60 | 4.05 | 3.60 | 4.05 | 4.05 | 1.25% | 273 |
| Jul 3, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -2.44% | 39,600 |
| Jul 2, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 900 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -3.57% | 201 |
| Jun 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 100 |
| Jun 27, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 13,781 |
| Jun 26, 2025 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | -1.23% | 1,100 |
| Jun 25, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 4,075 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 260 |
| Jun 23, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 45,029 |
| Jun 20, 2025 | 3.60 | 4.25 | 3.60 | 4.10 | 4.10 | -3.53% | 4,075 |
| Jun 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 7 |
| Jun 17, 2025 | 4.15 | 4.25 | 4.00 | 4.25 | 4.25 | 0.24% | 2,412 |
| Jun 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 11, 2025 | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | -0.24% | 698 |
| Jun 10, 2025 | 3.60 | 4.25 | 3.60 | 4.25 | 4.25 | 0.95% | 449 |
| Jun 9, 2025 | 4.20 | 4.25 | 4.20 | 4.21 | 4.21 | -0.94% | 3,806 |
| Jun 6, 2025 | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 5,440 |
| Jun 5, 2025 | 4.23 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | 7,318 |
| Jun 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 1,101 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 2,522 |
| May 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |