Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
4.290
+0.010 (0.23%)
Oct 8, 2025, 2:20 PM EDT
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 3,223 |
| Oct 7, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 1,002 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 3, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.23% | 1,200 |
| Oct 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 338 |
| Oct 1, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 330 |
| Sep 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.27% | 7,143 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.95% | 127 |
| Sep 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | 101 |
| Sep 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 42 |
| Sep 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | 501 |
| Sep 23, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 1.43% | 900 |
| Sep 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.53% | 250 |
| Sep 19, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | -1.05% | 360 |
| Sep 18, 2025 | 4.15 | 4.50 | 4.15 | 4.30 | 4.30 | - | 1,724 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.00 | 4.30 | 4.30 | -2.27% | 4,361 |
| Sep 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 10, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 1.15% | 450 |
| Sep 9, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 2.35% | 400 |
| Sep 8, 2025 | 3.85 | 4.38 | 3.85 | 4.25 | 4.25 | - | 101,755 |
| Sep 5, 2025 | 3.85 | 4.25 | 3.85 | 4.25 | 4.25 | 1.19% | 1,200 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 200 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 250 |
| Sep 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 252 |
| Aug 29, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | -1.16% | 1,201 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3 |
| Aug 26, 2025 | 4.25 | 4.35 | 4.00 | 4.30 | 4.30 | 2.14% | 2,495 |
| Aug 25, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Aug 22, 2025 | 3.85 | 4.21 | 3.85 | 4.21 | 4.21 | 0.24% | 580 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | - | 1,960 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 25,570 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -1.41% | 1,112 |
| Aug 15, 2025 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 3.65% | 18,373 |
| Aug 14, 2025 | 4.05 | 4.15 | 4.00 | 4.11 | 4.11 | 1.48% | 5,568 |
| Aug 13, 2025 | 3.65 | 4.10 | 3.65 | 4.05 | 4.05 | 1.25% | 802 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 42 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Aug 7, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | - | 1,304 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 3.90% | 300 |
| Aug 5, 2025 | 3.85 | 4.00 | 3.85 | 3.85 | 3.85 | -6.10% | 3,600 |
| Aug 4, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 1.23% | 230 |
| Aug 1, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 750 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |