Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
5.20
-0.05 (-0.95%)
Mar 23, 2026, 1:59 PM EST
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 750 |
| Mar 19, 2026 | 5.30 | 5.30 | 4.50 | 5.25 | 5.25 | -1.87% | 6,896 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 5,356 |
| Mar 17, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -4.55% | 5,141 |
| Mar 16, 2026 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 1.85% | 3,513 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 22,398 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.25 | 5.40 | 5.40 | -2.88% | 3,642 |
| Mar 11, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | 1.09% | 585 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | 1,259 |
| Mar 9, 2026 | 5.75 | 5.75 | 5.50 | 5.75 | 5.75 | - | 6,078 |
| Mar 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2,073 |
| Mar 5, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 4,720 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 7,004 |
| Mar 3, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 9,235 |
| Mar 2, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 8,002 |
| Feb 27, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 251 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 3,003 |
| Feb 25, 2026 | 5.49 | 5.75 | 5.49 | 5.75 | 5.75 | 5.50% | 29,299 |
| Feb 24, 2026 | 5.30 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | 4,625 |
| Feb 23, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 8,803 |
| Feb 20, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 5.79% | 18,313 |
| Feb 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 249 |
| Feb 18, 2026 | 5.08 | 5.25 | 5.03 | 5.25 | 5.25 | - | 4,623 |
| Feb 17, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 3.45% | 9,526 |
| Feb 13, 2026 | 5.26 | 5.26 | 5.08 | 5.08 | 5.08 | -4.25% | 1,067 |
| Feb 12, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -4.50% | 8,315 |
| Feb 11, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | - | 4,890 |
| Feb 10, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 5.71% | 6,192 |
| Feb 9, 2026 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 6,549 |
| 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 |