Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
4.300
-0.010 (-0.23%)
At close: Oct 1, 2026
Nam Tai Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | 72,643 |
| Sep 30, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 939 |
| Sep 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 27,046 |
| Sep 28, 2026 | 4.31 | 4.40 | 4.30 | 4.30 | 4.30 | -6.52% | 36,253 |
| Sep 25, 2026 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 6.73% | 1,916 |
| Sep 24, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | - | 4,189 |
| Sep 23, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | 0.23% | 8,245 |
| Sep 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 4,547 |
| Sep 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | 100 |
| Sep 18, 2026 | 4.30 | 4.36 | 4.00 | 4.30 | 4.30 | - | 30,277 |
| Sep 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9,837 |
| Sep 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4,211 |
| Sep 15, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | - | 27,792 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,685 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5,896 |
| Sep 10, 2026 | 4.30 | 4.34 | 4.29 | 4.30 | 4.30 | - | 19,430 |
| Sep 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 12,902 |
| Sep 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 361 |
| Sep 3, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | -1.12% | 5,168 |
| Aug 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 912 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | -1.10% | 1,337 |
| Aug 26, 2026 | 4.50 | 4.55 | 4.30 | 4.55 | 4.55 | 1.11% | 40,928 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3,805 |
| Aug 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,400 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,843 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 3,000 |
| Aug 18, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 800 |
| Aug 14, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,205 |
| Aug 13, 2026 | 4.31 | 4.50 | 4.31 | 4.40 | 4.40 | -4.35% | 2,230 |
| Aug 12, 2026 | 4.69 | 4.69 | 4.32 | 4.60 | 4.60 | -2.13% | 2,050 |
| Aug 11, 2026 | 4.75 | 4.75 | 4.35 | 4.70 | 4.70 | - | 1,112 |
| Aug 10, 2026 | 4.74 | 4.74 | 4.32 | 4.70 | 4.70 | 4.44% | 4,101 |
| Aug 5, 2026 | 3.36 | 4.50 | 3.36 | 4.50 | 4.50 | 4.65% | 482 |
| Aug 4, 2026 | 4.30 | 4.33 | 4.00 | 4.30 | 4.30 | - | 22,412 |
| Aug 3, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | - | 30,002 |
| Jul 29, 2026 | 4.40 | 4.75 | 4.30 | 4.30 | 4.30 | -9.28% | 62,201 |
| Jul 28, 2026 | 4.40 | 4.74 | 4.40 | 4.74 | 4.74 | 1.07% | 5,865 |
| Jul 22, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 6.47% | 135 |
| Jul 21, 2026 | 4.40 | 4.41 | 4.30 | 4.41 | 4.41 | -6.28% | 6,505 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.64% | 401 |
| Jul 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.71% | 816 |
| Jul 10, 2026 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | - | 746 |
| Jul 9, 2026 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 2.78% | 4,232 |
| Jul 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.68% | 9,550 |
| Jul 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 5,480 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 600 |
| Jul 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 314 |
| Jul 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 7,141 |
| Jun 30, 2026 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 1.71% | 2,300 |
| Jun 29, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 2,802 |