Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.05 (-0.97%)
At close: Feb 6, 2026
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 750 |
| Feb 5, 2026 | 4.97 | 5.15 | 4.97 | 5.15 | 5.15 | - | 4,207 |
| Feb 4, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 18,700 |
| Feb 3, 2026 | 5.15 | 5.25 | 5.00 | 5.10 | 5.10 | -0.97% | 32,370 |
| Feb 2, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 3.00% | 10,584 |
| Jan 30, 2026 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 8.70% | 43,199 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.60 | 4.60 | 4.60 | -1.08% | 12,714 |
| Jan 28, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -1.06% | 34,377 |
| Jan 27, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - | 10,502 |
| Jan 26, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | -4.57% | 951 |
| Jan 23, 2026 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 5.91% | 341 |
| Jan 22, 2026 | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | -1.69% | 1,428 |
| Jan 21, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | - | 3,807 |
| Jan 16, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 2.83% | 2,900 |
| Jan 15, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | - | 2,718 |
| Jan 13, 2026 | 4.65 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 5,912 |
| Jan 12, 2026 | 4.40 | 4.50 | 4.35 | 4.50 | 4.50 | -3.23% | 2,500 |
| Jan 9, 2026 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 6.90% | 11,850 |
| Jan 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 4,946 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 601 |
| Jan 5, 2026 | 4.30 | 4.73 | 4.30 | 4.40 | 4.40 | 2.33% | 4,994 |
| Jan 2, 2026 | 4.30 | 4.40 | 4.00 | 4.30 | 4.30 | - | 64,573 |
| Dec 31, 2025 | 4.01 | 4.31 | 4.01 | 4.30 | 4.30 | 7.23% | 47,210 |
| Dec 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1,389 |
| Dec 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 15,931 |
| Dec 26, 2025 | 4.01 | 4.05 | 4.01 | 4.01 | 4.01 | - | 4,302 |
| Dec 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 12,640 |
| Dec 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 2,235 |
| Dec 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 3,387 |
| Dec 18, 2025 | 4.01 | 4.05 | 4.01 | 4.01 | 4.01 | -2.79% | 105,800 |
| Dec 17, 2025 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 2.87% | 32,100 |
| Dec 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 56,472 |
| Dec 12, 2025 | 4.43 | 4.43 | 4.01 | 4.10 | 4.10 | 2.24% | 209,192 |
| Dec 11, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 249 |
| Dec 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 9,116 |
| Dec 9, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -3.37% | 6,270 |
| Dec 8, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | - | 800 |
| Dec 5, 2025 | 3.71 | 4.15 | 3.71 | 4.15 | 4.15 | 3.49% | 200,891 |
| Dec 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 6,059 |
| Dec 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 611 |
| Dec 1, 2025 | 3.55 | 4.10 | 3.55 | 4.10 | 4.10 | -1.20% | 604 |
| Nov 26, 2025 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 3.49% | 5,301 |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 9,015 |
| Nov 24, 2025 | 4.01 | 4.30 | 4.01 | 4.01 | 4.01 | - | 4,933 |
| Nov 21, 2025 | 4.01 | 4.20 | 4.01 | 4.01 | 4.01 | -5.42% | 1,653 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.01 | 4.24 | 4.24 | 5.74% | 3,405 |
| Nov 19, 2025 | 3.99 | 4.15 | 3.80 | 4.01 | 4.01 | 4.16% | 636,882 |
| Nov 18, 2025 | 4.01 | 4.01 | 3.54 | 3.85 | 3.85 | -3.51% | 18,358 |
| Nov 17, 2025 | 4.01 | 4.01 | 3.35 | 3.99 | 3.99 | -0.50% | 210,188 |
| Nov 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.99% | 67,707 |