Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
4.010
+0.010 (0.25%)
Jul 14, 2025, 1:15 PM EDT
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | - | - | 29,502 |
| Jul 11, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 200 |
| Jul 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 75 |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,100 |
| Jul 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 10,600 |
| Jul 7, 2025 | 3.60 | 4.05 | 3.60 | 4.05 | 4.05 | 1.25% | 273 |
| Jul 3, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -2.44% | 39,600 |
| Jul 2, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 900 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -3.57% | 201 |
| Jun 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 100 |
| Jun 27, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 13,781 |
| Jun 26, 2025 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | -1.23% | 1,100 |
| Jun 25, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 4,075 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 260 |
| Jun 23, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 45,029 |
| 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 |