Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
4.300
-0.050 (-1.15%)
At close: Nov 13, 2026
Nam Tai Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 126 |
| Nov 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 213 |
| Nov 11, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -2.27% | 3,418 |
| Nov 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 2,400 |
| Nov 5, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 3,461 |
| Nov 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 2,000 |
| Nov 3, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 2.74% | 1,600 |
| Nov 2, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -0.45% | 97,834 |
| Oct 30, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 227 |
| Oct 29, 2026 | 4.31 | 4.40 | 4.30 | 4.40 | 4.40 | - | 1,700 |
| Oct 28, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 632 |
| Oct 27, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -1.12% | 3,622 |
| Oct 26, 2026 | 4.30 | 4.45 | 3.60 | 4.45 | 4.45 | 3.49% | 4,203 |
| Oct 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 184 |
| Oct 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5,506 |
| Oct 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2,779 |
| Oct 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| Oct 16, 2026 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | -0.23% | 14,358 |
| Oct 15, 2026 | 4.30 | 4.32 | 4.30 | 4.31 | 4.31 | 0.23% | 101,628 |
| Oct 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 40,311 |
| Oct 13, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -2.82% | 5,500 |
| Oct 8, 2026 | 4.45 | 4.80 | 4.31 | 4.43 | 4.43 | -5.65% | 29,272 |
| Oct 7, 2026 | 4.55 | 4.70 | 4.55 | 4.69 | 4.69 | 9.07% | 8,080 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 150 |
| 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 |