Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
4.500
0.00 (0.00%)
Aug 20, 2026, 3:34 PM EST
Nam Tai Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | - | 3,214 |
| Jun 25, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 8,600 |
| Jun 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 132 |
| Jun 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 2,250 |
| Jun 18, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.64% | 1,202 |
| Jun 16, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 0.64% | 634 |
| Jun 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 268 |
| Jun 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 515 |
| Jun 11, 2026 | 4.62 | 4.67 | 4.62 | 4.67 | 4.67 | - | 8,002 |
| Jun 10, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 213 |
| Jun 9, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | - | 301 |
| Jun 8, 2026 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | - | 3,243 |
| Jun 5, 2026 | 4.50 | 4.67 | 4.50 | 4.67 | 4.67 | - | 16,275 |
| Jun 4, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.71% | 501 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,511 |
| Jun 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 303 |
| Jun 1, 2026 | 4.74 | 4.74 | 4.67 | 4.74 | 4.74 | -0.21% | 1,152 |
| May 29, 2026 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | -1.04% | 2,902 |
| May 28, 2026 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | -4.00% | 3,771 |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 132 |
| May 19, 2026 | 5.00 | 5.10 | 4.60 | 5.10 | 5.10 | - | 1,190 |
| May 15, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | - | 1,045 |
| May 14, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,914 |
| May 13, 2026 | 4.85 | 5.08 | 4.85 | 5.05 | 5.05 | - | 746 |