Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
4.000
-0.100 (-2.44%)
Jun 23, 2025, 3:56 PM EDT
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 4.01 | 4.10 | 4.01 | 4.01 | - | -2.20% | 601 |
| Jun 20, 2025 | 3.60 | 4.25 | 3.60 | 4.10 | 4.10 | -3.53% | 4,075 |
| Jun 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 7 |
| Jun 17, 2025 | 4.15 | 4.25 | 4.00 | 4.25 | 4.25 | 0.24% | 2,412 |
| Jun 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 11, 2025 | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | -0.24% | 698 |
| Jun 10, 2025 | 3.60 | 4.25 | 3.60 | 4.25 | 4.25 | 0.95% | 449 |
| Jun 9, 2025 | 4.20 | 4.25 | 4.20 | 4.21 | 4.21 | -0.94% | 3,806 |
| Jun 6, 2025 | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 5,440 |
| Jun 5, 2025 | 4.23 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | 7,318 |
| Jun 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 1,101 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 2,522 |
| May 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.24% | 100 |
| May 27, 2025 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -5.65% | 7,710 |
| May 23, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -1.16% | 10,240 |
| May 22, 2025 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | - | 1,750 |
| May 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 20, 2025 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | - | 16,605 |
| May 19, 2025 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 4,778 |
| May 16, 2025 | 4.15 | 4.45 | 4.15 | 4.20 | 4.20 | -5.62% | 1,513 |
| May 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 101 |
| May 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 115 |
| May 13, 2025 | 4.30 | 4.40 | 4.25 | 4.35 | 4.35 | 3.57% | 2,106 |
| May 12, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -2.33% | 765 |
| May 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| 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 |