Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
4.300
+0.050 (1.18%)
May 8, 2025, 3:58 PM EDT
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | 1.18% | 5,801 |
| May 7, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | - | 757 |
| May 6, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | -3.41% | 1,043 |
| May 5, 2025 | 4.25 | 4.50 | 4.25 | 4.40 | 4.40 | 1.15% | 7,582 |
| May 2, 2025 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 2.35% | 9,900 |
| May 1, 2025 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | -5.56% | 22,614 |
| Apr 30, 2025 | 4.50 | 4.50 | 4.25 | 4.50 | 4.50 | - | 3,206 |
| Apr 29, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | 1,000 |
| Apr 28, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 1,000 |
| Apr 25, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -3.16% | 2,202 |
| Apr 24, 2025 | 4.25 | 4.75 | 4.25 | 4.75 | 4.75 | -1.04% | 2,201 |
| Apr 23, 2025 | 4.75 | 5.00 | 4.75 | 4.80 | 4.80 | -3.03% | 701 |
| Apr 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Apr 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1 |
| Apr 17, 2025 | 4.85 | 5.00 | 4.85 | 4.95 | 4.95 | -1.00% | 4,005 |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 100 |
| Apr 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 400 |
| Apr 11, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | 2.22% | 700 |
| Apr 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 1,000 |
| Apr 9, 2025 | 4.50 | 4.76 | 4.25 | 4.55 | 4.55 | -4.21% | 5,855 |
| Apr 8, 2025 | 4.85 | 4.95 | 4.75 | 4.75 | 4.75 | - | 6,743 |
| Apr 7, 2025 | 4.97 | 4.97 | 4.75 | 4.75 | 4.75 | -2.06% | 3,857 |
| Apr 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 15,250 |
| Apr 3, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 23,529 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 6,002 |
| Apr 1, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -8.38% | 2,600 |
| Mar 31, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.35% | 125 |
| Mar 28, 2025 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 900 |
| Mar 27, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 6.52% | 2,075 |
| Mar 26, 2025 | 5.69 | 5.75 | 5.54 | 5.54 | 5.54 | -2.65% | 16,200 |
| Mar 25, 2025 | 5.70 | 6.00 | 5.69 | 5.69 | 5.69 | 0.71% | 2,800 |
| Mar 24, 2025 | 5.80 | 5.81 | 5.65 | 5.65 | 5.65 | -5.83% | 7,036 |
| Mar 21, 2025 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | - | 3,457 |
| Mar 20, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 19,630 |
| Mar 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 7,423 |
| Mar 18, 2025 | 5.73 | 6.10 | 5.73 | 6.10 | 6.10 | 5.17% | 2,069 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -0.51% | 4,200 |
| Mar 14, 2025 | 5.90 | 5.90 | 5.80 | 5.83 | 5.83 | 0.52% | 13,025 |
| Mar 13, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 6,076 |
| Mar 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |
| Mar 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| 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 | - | - |