Nam Tai Property Inc. (NTPIF)
OTCMKTS · Delayed Price · Currency is USD
4.670
-0.330 (-6.60%)
May 26, 2026, 9:30 AM EST
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 1.81% | 80,072 |
| May 11, 2026 | 4.91 | 5.05 | 4.91 | 4.96 | 4.96 | -1.78% | 2,262 |
| May 8, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 1,300 |
| May 7, 2026 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 1.41% | 1,201 |
| May 6, 2026 | 4.75 | 4.98 | 4.51 | 4.98 | 4.98 | -1.39% | 6,100 |
| May 4, 2026 | 4.50 | 5.05 | 4.32 | 5.05 | 5.05 | - | 10,400 |
| May 1, 2026 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | - | 20,568 |
| Apr 30, 2026 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | - | 22,467 |
| Apr 29, 2026 | 4.90 | 5.05 | 4.88 | 5.05 | 5.05 | 1.00% | 12,252 |
| Apr 28, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | -1.96% | 2,746 |
| Apr 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.59% | 1,016 |
| Apr 23, 2026 | 5.00 | 5.07 | 4.81 | 5.07 | 5.07 | 1.40% | 8,174 |
| Apr 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 2,458 |
| Apr 21, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 1,659 |
| Apr 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,069 |
| Apr 17, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | - | 3,051 |
| Apr 16, 2026 | 4.90 | 5.10 | 4.60 | 5.10 | 5.10 | - | 2,598 |
| Apr 15, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 4,200 |
| Apr 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,003 |
| Apr 13, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -1.54% | 2,972 |
| Apr 10, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 0.58% | 2,060 |
| Apr 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,411 |
| Apr 7, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 0.98% | 703 |
| Apr 6, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 3,056 |
| Apr 2, 2026 | 5.15 | 5.15 | 4.91 | 5.00 | 5.00 | -3.47% | 1,788 |
| Mar 31, 2026 | 4.95 | 5.18 | 4.95 | 5.18 | 5.18 | -0.38% | 7,745 |
| Mar 27, 2026 | 5.20 | 5.20 | 4.70 | 5.20 | 5.20 | - | 9,903 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 506 |
| Mar 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4,602 |
| Mar 24, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 20,668 |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 750 |
| Mar 19, 2026 | 5.30 | 5.30 | 4.50 | 5.25 | 5.25 | -1.87% | 6,896 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 5,356 |
| Mar 17, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -4.55% | 5,141 |
| Mar 16, 2026 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | 1.85% | 3,513 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 22,398 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.25 | 5.40 | 5.40 | -2.88% | 3,642 |
| Mar 11, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | 1.09% | 585 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | 1,259 |
| Mar 9, 2026 | 5.75 | 5.75 | 5.50 | 5.75 | 5.75 | - | 6,078 |
| Mar 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2,073 |
| Mar 5, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 4,720 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 7,004 |
| Mar 3, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 9,235 |
| Mar 2, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 8,002 |