Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
5.85
+0.09 (1.56%)
Mar 5, 2025, 3:55 PM EST
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 200 |
| Mar 6, 2025 | 5.71 | 6.00 | 5.71 | 6.00 | 6.00 | 2.56% | 3,255 |
| Mar 5, 2025 | 6.00 | 6.40 | 5.85 | 5.85 | 5.85 | -2.50% | 8,302 |
| Mar 4, 2025 | 5.71 | 6.00 | 5.51 | 6.00 | 6.00 | -3.23% | 5,301 |
| Mar 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 100 |
| Feb 28, 2025 | 6.01 | 6.35 | 6.01 | 6.30 | 6.30 | -1.56% | 1,200 |
| Feb 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 26, 2025 | 6.01 | 6.40 | 6.01 | 6.40 | 6.40 | 2.40% | 1,169 |
| Feb 25, 2025 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | -1.57% | 3,120 |
| Feb 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,799 |
| Feb 21, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 2.42% | 11,715 |
| Feb 20, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 1,683 |
| Feb 19, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.17% | 888 |
| Feb 18, 2025 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 0.17% | 284 |
| Feb 14, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 1.69% | 2,689 |
| Feb 13, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.34% | 10,760 |
| Feb 12, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 4,626 |
| Feb 11, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 1,150 |
| Feb 10, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | - | 13,232 |
| Feb 7, 2025 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -0.17% | 5,800 |
| Feb 6, 2025 | 5.90 | 6.00 | 5.90 | 5.91 | 5.91 | 1.03% | 6,991 |
| Feb 5, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 0.86% | 7,580 |
| 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 |