Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
4.250
-0.050 (-1.16%)
Aug 29, 2025, 3:36 PM EDT
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | -1.16% | 1,201 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3 |
| Aug 26, 2025 | 4.25 | 4.35 | 4.00 | 4.30 | 4.30 | 2.14% | 2,495 |
| Aug 25, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Aug 22, 2025 | 3.85 | 4.21 | 3.85 | 4.21 | 4.21 | 0.24% | 580 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | - | 1,960 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 25,570 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -1.41% | 1,112 |
| Aug 15, 2025 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 3.65% | 18,373 |
| Aug 14, 2025 | 4.05 | 4.15 | 4.00 | 4.11 | 4.11 | 1.48% | 5,568 |
| Aug 13, 2025 | 3.65 | 4.10 | 3.65 | 4.05 | 4.05 | 1.25% | 802 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42 |
| 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 |