Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
5.50
+0.10 (1.85%)
Jan 3, 2025, 4:00 PM EST
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 20, 2024 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 6.52% | 5,955 |
| Dec 19, 2024 | 3.83 | 4.10 | 3.50 | 3.99 | 3.99 | 14.00% | 38,454 |
| Dec 18, 2024 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 141,900 |
| Dec 17, 2024 | 3.64 | 3.75 | 3.45 | 3.50 | 3.50 | 14.75% | 18,411 |
| Dec 16, 2024 | 2.48 | 3.15 | 2.45 | 3.05 | 3.05 | 103.33% | 155,114 |
| Dec 13, 2024 | 1.05 | 1.50 | 1.05 | 1.50 | 1.50 | - | 501 |
| Dec 12, 2024 | 0.90 | 1.50 | 0.90 | 1.50 | 1.50 | -0.66% | 430 |
| Dec 11, 2024 | 1.51 | 1.53 | 0.80 | 1.51 | 1.51 | 0.67% | 85,477 |
| Dec 10, 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 52,306 |
| Dec 9, 2024 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 44,100 |
| Dec 6, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 58,988 |
| Dec 5, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 21,000 |
| Dec 4, 2024 | 1.51 | 1.75 | 1.50 | 1.51 | 1.51 | -0.33% | 287,762 |
| Dec 3, 2024 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 99,491 |
| Dec 2, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 9,519 |
| Nov 29, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 4,200 |
| Nov 27, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 130 |
| Nov 26, 2024 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 20,280 |
| Nov 25, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,520 |
| Nov 22, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,630 |
| Nov 21, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 24,510 |
| Nov 20, 2024 | 1.50 | 1.75 | 1.26 | 1.50 | 1.50 | - | 34,078 |
| Nov 19, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 16,939 |
| Nov 18, 2024 | 1.50 | 1.75 | 1.50 | 1.50 | 1.50 | -18.92% | 1,223 |
| Nov 15, 2024 | 1.51 | 1.85 | 1.51 | 1.85 | 1.85 | 5.71% | 600 |
| Nov 14, 2024 | 1.50 | 1.85 | 1.50 | 1.75 | 1.75 | -5.41% | 10,350 |
| Nov 13, 2024 | 1.51 | 1.85 | 1.51 | 1.85 | 1.85 | -2.63% | 10,277 |
| Nov 12, 2024 | 1.50 | 1.90 | 1.50 | 1.90 | 1.90 | 5.56% | 8,407 |
| Nov 11, 2024 | 0.80 | 1.80 | 0.80 | 1.80 | 1.80 | -5.26% | 6,232 |
| Nov 8, 2024 | 1.01 | 1.90 | 1.01 | 1.90 | 1.90 | 13.10% | 9,343 |
| Nov 7, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,600 |
| Nov 6, 2024 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | -9.19% | 16,836 |
| Nov 5, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 100 |
| Nov 4, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 47 |
| Nov 1, 2024 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -6.33% | 1,274 |
| Oct 31, 2024 | 1.55 | 1.98 | 1.55 | 1.98 | 1.98 | 12.86% | 2,005 |
| Oct 30, 2024 | 1.70 | 2.00 | 1.53 | 1.75 | 1.75 | 2.94% | 4,115 |
| Oct 29, 2024 | 1.50 | 2.00 | 1.50 | 1.70 | 1.70 | -15.00% | 23,350 |
| Oct 28, 2024 | 1.50 | 2.09 | 1.50 | 2.00 | 2.00 | -9.09% | 375,400 |
| Oct 25, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 80 |
| Oct 24, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 23, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3 |
| Oct 22, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 21, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 958 |
| Oct 18, 2024 | 1.51 | 2.25 | 1.51 | 2.25 | 2.25 | - | 300 |
| Oct 17, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 5 |
| Oct 16, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 15, 2024 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | - | 8,150 |
| Oct 14, 2024 | 1.01 | 2.30 | 1.01 | 2.25 | 2.25 | - | 3,760 |
| Oct 11, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 10, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 9, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 8, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,415 |
| Oct 7, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.14% | 1,000 |
| Oct 4, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 3, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,197 |
| Oct 2, 2024 | 2.00 | 2.12 | 2.00 | 2.10 | 2.10 | - | 4,170 |
| Oct 1, 2024 | 2.01 | 2.20 | 2.01 | 2.10 | 2.10 | -16.00% | 13,928 |
| Sep 30, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 7 |
| Sep 27, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.40% | 1,000 |
| Sep 26, 2024 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | -16.33% | 2,703 |
| Sep 25, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 24, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 100 |
| Sep 23, 2024 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | -16.67% | 6,826 |
| Sep 20, 2024 | 2.20 | 3.00 | 2.20 | 3.00 | 3.00 | - | 1,100 |
| Sep 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 106 |
| Sep 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 150 |
| Sep 17, 2024 | 2.20 | 3.00 | 2.20 | 3.00 | 3.00 | -6.25% | 800 |
| Sep 16, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 13, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 250 |
| Sep 12, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 11, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 14 |
| Sep 10, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 9, 2024 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.77% | 25,156 |
| Sep 6, 2024 | 3.24 | 3.40 | 3.24 | 3.25 | 3.25 | 0.31% | 2,400 |
| Sep 5, 2024 | 3.49 | 3.49 | 3.24 | 3.24 | 3.24 | -7.43% | 2,116 |
| Sep 4, 2024 | 3.24 | 3.50 | 3.24 | 3.50 | 3.50 | -11.39% | 860 |
| Sep 3, 2024 | 3.24 | 3.95 | 3.23 | 3.95 | 3.95 | 21.91% | 1,717 |
| Aug 30, 2024 | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | - | 10,184 |
| Aug 29, 2024 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | -0.31% | 729 |
| Aug 28, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 27, 2024 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | 2.85% | 2,620 |
| Aug 26, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -20.00% | 2,742 |
| Aug 23, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 21.91% | 151 |
| Aug 22, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | 5,123 |
| Aug 21, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 20, 2024 | 4.25 | 4.25 | 3.50 | 3.50 | 3.50 | -4.11% | 304 |
| Aug 19, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 300 |
| Aug 16, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 100 |
| Aug 15, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 14, 2024 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | 12.35% | 631 |
| Aug 13, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 561 |