Dark

NTP
Nam Tai Property Inc.
stock NYSE

Inactive

Aug 18, 2022 8:00:00 AM EDT

4.22USD0.000%(0.00)25,624

Pre-market

0.00USD-100.000%(-4.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-23	4.1900	4.3515	4.1100	4.215	-0.355%	25,624	0.000%
2022-05-20	4.2600	4.3499	4.1400	4.230	-0.937%	86,422	-0.355%
2022-05-19	4.1600	4.2999	4.0210	4.270	+1.667%	88,164	-1.288%
2022-05-18	4.5000	4.6200	4.1600	4.200	-6.040%	134,768	+0.357%
2022-05-17	4.1000	4.5400	4.1000	4.470	+9.559%	197,746	-5.705%
2022-05-16	4.0000	4.2400	3.9158	4.080	-0.730%	236,632	+3.309%
2022-05-13	4.4600	4.5400	4.0200	4.110	-5.734%	365,982	+2.555%
2022-05-12	4.5800	4.5900	4.2900	4.360	-5.011%	164,714	-3.326%
2022-05-11	4.6900	4.9500	4.5000	4.590	-5.361%	149,224	-8.170%
2022-05-10	4.7900	4.9500	4.5000	4.850	+4.752%	189,931	-13.093%
2022-05-09	5.0500	5.2600	4.6200	4.630	-11.641%	212,635	-8.963%
2022-05-06	5.3900	5.3900	4.7400	5.240	-4.205%	399,110	-19.561%
2022-05-05	6.2500	6.2907	5.4001	5.470	-12.759%	307,690	-22.943%
2022-05-04	6.4300	6.4300	6.1200	6.270	-3.687%	81,144	-32.775%
2022-05-03	6.3600	6.5200	6.0000	6.510	+1.087%	104,929	-35.253%
2022-05-02	6.2800	6.5400	6.1000	6.440	+3.704%	131,534	-34.550%
2022-04-29	6.0600	6.4200	6.0201	6.210	+4.020%	122,860	-32.126%
2022-04-28	6.2400	6.2600	5.7800	5.970	-4.019%	266,816	-29.397%
2022-04-27	6.3100	6.5349	6.1100	6.220	-2.813%	181,060	-32.235%
2022-04-26	6.8200	6.9300	6.3600	6.400	-8.571%	158,636	-34.141%
2022-04-25	6.4500	7.0100	6.2500	7.000	+8.527%	209,316	-39.786%
2022-04-22	6.3800	6.4500	6.2600	6.450	-0.309%	98,154	-34.651%
2022-04-21	6.7900	6.8400	6.3100	6.470	-2.999%	105,554	-34.853%
2022-04-20	6.6600	6.7100	6.4506	6.670	+1.988%	58,315	-36.807%
2022-04-19	6.1600	6.5400	6.0500	6.540	+4.640%	119,538	-35.550%
2022-04-18	6.8200	6.8200	6.2000	6.250	-8.088%	179,400	-32.560%
2022-04-14	6.8000	7.0000	6.4500	6.800	0.000%	148,472	-38.015%
2022-04-13	6.6200	6.9000	6.4002	6.800	+1.644%	218,999	-38.015%
2022-04-12	7.3100	7.4700	6.5600	6.690	-7.851%	491,545	-36.996%
2022-04-11	7.2700	7.9885	7.0000	7.260	-2.811%	314,837	-41.942%
2022-04-08	7.7900	8.4800	7.3710	7.470	-3.861%	480,827	-43.574%
2022-04-07	7.2000	7.8500	6.9200	7.770	+8.520%	258,360	-45.753%
2022-04-06	7.2400	7.5099	6.4200	7.160	-2.319%	699,574	-41.131%
2022-04-05	6.4200	7.6300	6.4200	7.330	+16.349%	825,767	-42.497%
2022-04-04	6.7400	6.7700	6.1500	6.300	-7.353%	8,676,416	-33.095%
2022-04-01	6.2200	6.8200	6.0700	6.800	+8.800%	399,708	-38.015%
2022-03-31	6.5000	6.5000	5.7300	6.250	-5.159%	314,996	-32.560%
2022-03-30	6.5500	6.9000	6.4400	6.590	-0.453%	234,333	-36.039%
2022-03-29	6.3300	6.6800	6.1400	6.620	+7.468%	121,007	-36.329%
2022-03-28	5.8400	6.4100	5.8400	6.160	+6.207%	119,823	-31.575%
2022-03-25	6.1900	6.1950	5.7000	5.800	-7.790%	182,945	-27.328%
2022-03-24	6.5200	6.6500	6.1300	6.290	-3.528%	130,743	-32.989%
2022-03-23	6.7500	6.8600	6.4300	6.520	-3.976%	78,180	-35.353%
2022-03-22	6.6600	7.1400	6.6600	6.790	+1.799%	185,512	-37.923%
2022-03-21	6.9600	6.9600	6.5900	6.670	-5.390%	76,871	-36.807%
2022-03-18	6.9500	7.1900	6.5800	7.050	+2.471%	215,548	-40.213%
2022-03-17	6.3300	7.0400	6.3300	6.880	+8.346%	116,072	-38.735%
2022-03-16	6.5000	6.7000	6.1100	6.350	+1.926%	359,524	-33.622%
2022-03-15	6.0300	6.3190	5.8400	6.230	+3.146%	321,684	-32.343%
2022-03-14	6.1500	6.3500	5.8900	6.040	-4.581%	481,460	-30.215%
2022-03-11	7.0100	7.0800	6.3000	6.330	-8.394%	125,033	-33.412%
2022-03-10	6.9700	6.9700	6.5400	6.910	-3.626%	72,550	-39.001%
2022-03-09	7.0000	7.3300	6.9100	7.170	+6.065%	104,177	-41.213%
2022-03-08	6.5200	7.0000	6.3200	6.760	+1.961%	115,832	-37.648%
2022-03-07	6.6900	6.9500	6.6300	6.630	-2.643%	119,278	-36.425%
2022-03-04	7.0300	7.2300	6.7000	6.810	-5.417%	144,260	-38.106%
2022-03-03	7.4500	7.4600	7.0300	7.200	-2.834%	104,941	-41.458%
2022-03-02	7.3000	7.4600	7.1200	7.410	+0.816%	100,349	-43.117%
2022-03-01	7.5600	7.9160	7.2800	7.350	-3.796%	129,422	-42.653%
2022-02-28	7.6700	7.8827	7.3700	7.640	-0.650%	91,986	-44.830%
2022-02-25	7.8300	7.8300	7.4800	7.690	-2.038%	99,692	-45.189%
2022-02-24	6.9800	7.9200	6.9000	7.850	+7.240%	139,469	-46.306%
2022-02-23	7.9000	7.9900	7.2350	7.320	-7.692%	182,127	-42.418%
2022-02-22	8.2700	8.7500	7.8600	7.930	-4.688%	129,901	-46.847%
2022-02-18	8.3100	8.6100	7.8250	8.320	+0.362%	567,914	-49.339%
2022-02-17	8.2900	8.4900	8.1800	8.290	-2.471%	350,668	-49.156%
2022-02-16	8.7600	8.8300	8.4000	8.500	-2.186%	116,550	-50.412%
2022-02-15	9.3400	9.3400	8.6900	8.690	-2.578%	160,895	-51.496%
2022-02-14	8.8600	9.1250	8.7000	8.920	-0.779%	186,783	-52.747%
2022-02-11	9.1600	9.3400	8.8000	8.990	-0.663%	226,381	-53.115%
2022-02-10	9.0100	9.4450	8.9900	9.050	-1.416%	262,599	-53.425%
2022-02-09	9.1900	9.4600	9.0200	9.180	+1.436%	222,016	-54.085%
2022-02-08	9.2100	9.4250	8.9760	9.050	-3.518%	259,405	-53.425%
2022-02-07	8.9200	9.5600	8.8400	9.380	+5.157%	211,696	-55.064%
2022-02-04	8.7700	9.0500	8.4900	8.920	+0.791%	148,776	-52.747%
2022-02-03	8.8000	9.2650	8.6187	8.850	-2.747%	99,772	-52.373%
2022-02-02	9.4000	9.4580	9.0400	9.100	-1.194%	189,439	-53.681%
2022-02-01	9.1100	9.3600	8.6850	9.210	+2.447%	133,287	-54.235%
2022-01-31	8.5700	9.1200	8.5000	8.990	+7.024%	106,670	-53.115%
2022-01-28	8.2600	8.6000	7.8700	8.400	+0.119%	194,026	-49.821%
2022-01-27	8.5600	8.7200	8.2800	8.390	-1.871%	165,688	-49.762%
2022-01-26	8.8900	8.9600	8.4200	8.550	-1.042%	175,051	-50.702%
2022-01-25	8.7300	8.9400	8.3700	8.640	-4.000%	200,877	-51.215%
2022-01-24	8.3200	9.1400	8.1000	9.000	+4.167%	310,583	-53.167%
2022-01-21	9.1900	9.2146	8.4400	8.640	-7.495%	435,500	-51.215%
2022-01-20	9.1500	9.8700	9.1300	9.340	+2.300%	176,730	-54.872%
2022-01-19	9.2700	9.3504	8.9900	9.130	-0.109%	148,969	-53.834%
2022-01-18	9.1700	9.6300	9.0000	9.140	-3.178%	386,956	-53.884%
2022-01-14	9.5900	9.8899	9.1499	9.440	-2.680%	450,386	-55.350%
2022-01-13	9.5800	10.3900	9.3650	9.700	+1.253%	595,774	-56.546%
2022-01-12	9.7600	10.5000	9.3500	9.580	-16.912%	1,680,127	-56.002%
2022-01-11	11.0000	11.5800	10.9500	11.530	+4.628%	432,087	-63.443%
2022-01-10	11.1500	11.2400	10.7000	11.020	-0.542%	609,060	-61.751%
2022-01-07	11.7500	12.5400	10.7500	11.080	0.000%	998,874	-61.958%
2022-01-06	10.5800	11.2800	10.3500	11.080	+3.745%	519,210	-61.958%
2022-01-05	10.8800	11.2600	10.5000	10.680	-1.928%	423,787	-60.534%
2022-01-04	11.4600	12.0500	10.6600	10.890	-6.843%	488,900	-61.295%
2022-01-03	10.4200	12.5800	10.4066	11.690	+15.857%	991,573	-63.944%
2021-12-31	10.4200	11.5800	9.9100	10.090	-4.269%	2,030,565	-58.226%
2021-12-30	10.5600	10.9000	10.3700	10.540	+0.477%	558,885	-60.009%
2021-12-29	10.5800	10.7100	10.1900	10.490	-2.509%	414,068	-59.819%
2021-12-28	11.1500	11.1500	10.3500	10.760	-4.270%	281,819	-60.827%
2021-12-27	11.2400	11.5200	11.0700	11.240	-0.619%	119,369	-62.500%
2021-12-23	11.0000	11.6700	10.8600	11.310	+4.048%	154,451	-62.732%
2021-12-22	10.7600	11.2400	10.6500	10.870	-1.092%	171,398	-61.224%
2021-12-21	11.0400	11.0800	10.3050	10.990	+1.477%	178,080	-61.647%
2021-12-20	10.0100	11.2400	10.0100	10.830	+4.537%	347,020	-61.080%
2021-12-17	10.0700	10.6900	9.8400	10.360	-0.956%	1,704,899	-59.315%
2021-12-16	11.9500	12.3400	9.9800	10.460	-10.751%	1,268,181	-59.704%
2021-12-15	11.5700	12.0300	10.8500	11.720	-1.180%	346,200	-64.036%
2021-12-14	13.5700	13.8707	11.8100	11.860	-12.666%	555,085	-64.460%
2021-12-13	12.4400	14.5600	12.3400	13.580	+7.013%	545,902	-68.962%
2021-12-10	10.2800	12.8511	10.2800	12.690	+22.609%	616,092	-66.785%
2021-12-09	11.0000	11.0000	10.0000	10.350	-6.165%	1,349,712	-59.275%
2021-12-08	11.8600	12.1500	10.2600	11.030	-8.389%	1,720,497	-61.786%
2021-12-07	10.6000	12.6500	10.1200	12.040	+20.400%	1,489,681	-64.992%
2021-12-06	13.0600	13.3400	9.9900	10.000	-29.825%	1,984,780	-57.850%
2021-12-03	16.2000	16.5700	14.0000	14.250	-11.710%	365,638	-70.421%
2021-12-02	17.1900	17.4900	15.6600	16.140	-4.947%	120,697	-73.885%
2021-12-01	17.9100	18.6388	16.3400	16.980	-5.193%	262,598	-75.177%
2021-11-30	18.8800	19.6510	17.5700	17.910	-5.984%	467,080	-76.466%
2021-11-29	19.0700	19.9900	18.5200	19.050	-0.105%	126,874	-77.874%
2021-11-26	20.1800	20.2300	18.7200	19.070	-8.537%	168,941	-77.897%
2021-11-24	24.2600	24.8918	20.1800	20.850	-14.828%	213,656	-79.784%
2021-11-23	24.7700	25.3200	23.7900	24.480	-1.529%	47,851	-82.782%
2021-11-22	25.6000	26.1050	24.4300	24.860	-2.966%	36,209	-83.045%
2021-11-19	26.4600	26.4600	25.1250	25.620	-2.251%	40,699	-83.548%
2021-11-18	25.3000	26.7900	24.7200	26.210	+1.945%	47,982	-83.918%
2021-11-17	25.7100	27.0000	25.0509	25.710	+0.312%	85,684	-83.606%
2021-11-16	23.8550	26.5200	23.4300	25.630	+9.110%	77,281	-83.554%
2021-11-15	23.7000	25.0100	22.8900	23.490	-1.757%	942,319	-82.056%
2021-11-12	22.0200	24.6500	22.0200	23.910	+8.239%	74,446	-82.371%
2021-11-11	21.0800	22.4800	21.0100	22.090	+6.407%	120,889	-80.919%
2021-11-10	20.3400	21.4000	19.9500	20.760	+0.924%	166,741	-79.697%
2021-11-09	20.2200	21.5000	19.2500	20.570	+1.731%	90,018	-79.509%
2021-11-08	23.3100	23.3300	20.0000	20.220	-13.553%	121,305	-79.154%
2021-11-05	23.3500	23.8000	22.2800	23.390	-0.722%	35,872	-81.979%
2021-11-04	23.9500	24.4100	22.6200	23.560	-1.587%	31,909	-82.110%
2021-11-03	25.0600	25.9800	23.6400	23.940	-4.278%	72,434	-82.393%
2021-11-02	25.0000	25.9850	24.5000	25.010	+0.969%	141,579	-83.147%
2021-11-01	24.5600	25.3000	24.1800	24.770	+0.446%	17,844	-82.983%
2021-10-29	25.2800	25.2800	24.2300	24.660	-3.256%	36,361	-82.908%
2021-10-28	24.7600	25.5061	24.7400	25.490	+2.534%	34,955	-83.464%
2021-10-27	24.9700	25.8000	24.8200	24.860	-0.719%	56,200	-83.045%
2021-10-26	24.8100	25.3500	24.1100	25.040	+0.482%	31,553	-83.167%
2021-10-25	26.0400	26.0850	24.2200	24.920	-4.117%	64,479	-83.086%
2021-10-22	26.7800	26.7800	25.1300	25.990	-2.477%	97,638	-83.782%
2021-10-21	26.0300	26.6600	25.5800	26.650	+1.292%	91,996	-84.184%
2021-10-20	26.7400	27.0000	25.9400	26.310	+0.038%	75,933	-83.979%
2021-10-19	26.3600	26.8800	25.6500	26.300	-0.265%	49,319	-83.973%
2021-10-18	27.2500	27.6300	26.0100	26.370	-3.229%	49,676	-84.016%
2021-10-15	26.8500	27.4300	26.6600	27.250	+2.098%	33,362	-84.532%
2021-10-14	25.5800	26.8300	25.5800	26.690	+4.585%	46,621	-84.208%
2021-10-13	25.0200	25.6500	24.5101	25.520	+3.278%	16,828	-83.484%
2021-10-12	24.1400	25.0700	23.7000	24.710	+1.520%	33,725	-82.942%
2021-10-11	26.8200	27.0000	23.9500	24.340	-9.449%	48,844	-82.683%
2021-10-08	26.0100	27.6300	25.7142	26.880	+2.949%	114,824	-84.319%
2021-10-07	26.0300	27.0400	25.8200	26.110	+1.595%	71,485	-83.857%
2021-10-06	23.5000	25.8100	23.2079	25.700	+8.302%	97,149	-83.599%
2021-10-05	23.1800	24.4400	23.1800	23.730	+4.125%	54,493	-82.238%
2021-10-04	23.7500	24.1800	21.2500	22.790	-4.684%	130,020	-81.505%
2021-10-01	23.3200	24.4100	23.3200	23.910	+2.839%	58,056	-82.371%
2021-09-30	21.7900	23.5357	21.4550	23.250	+7.291%	72,182	-81.871%
2021-09-29	21.4200	21.8500	21.3100	21.670	+2.265%	26,564	-80.549%
2021-09-28	20.8100	21.5000	20.4400	21.190	+1.631%	51,004	-80.109%
2021-09-27	20.6200	21.2400	20.3000	20.850	+1.115%	57,232	-79.784%
2021-09-24	21.4300	21.4899	20.6100	20.620	-4.758%	45,387	-79.559%
2021-09-23	21.0500	22.1497	21.0500	21.650	+2.412%	46,198	-80.531%
2021-09-22	20.6100	21.9200	20.6100	21.140	+0.955%	52,198	-80.061%
2021-09-21	21.2000	21.5300	20.2200	20.940	-2.423%	94,787	-79.871%
2021-09-20	26.3500	26.3500	20.8001	21.460	-23.575%	214,208	-80.359%
2021-09-17	26.9600	29.0000	26.7500	28.080	+4.776%	315,328	-84.989%
2021-09-16	26.7800	27.5743	26.6200	26.800	-0.667%	70,428	-84.272%
2021-09-15	27.2500	28.0000	26.6500	26.980	-1.569%	43,496	-84.377%
2021-09-14	26.1000	27.4500	25.7900	27.410	+5.871%	53,721	-84.622%
2021-09-13	29.0000	29.1100	25.5044	25.890	-10.601%	79,911	-83.720%
2021-09-10	26.5300	29.1500	26.5300	28.960	+9.448%	130,093	-85.445%
2021-09-09	26.2100	26.8900	25.9100	26.460	+0.341%	79,312	-84.070%
2021-09-08	26.1700	26.5100	25.3600	26.370	+0.764%	32,096	-84.016%
2021-09-07	24.9300	26.6750	24.9300	26.170	+6.382%	54,545	-83.894%
2021-09-03	26.0000	26.0000	24.4700	24.600	-2.844%	36,219	-82.866%
2021-09-02	26.2800	26.6000	25.0100	25.320	-3.469%	53,890	-83.353%
2021-09-01	26.1200	26.9500	25.9000	26.230	+1.079%	40,168	-83.931%
2021-08-31	26.0000	26.7000	25.3000	25.950	-0.765%	33,050	-83.757%
2021-08-30	26.4500	26.4500	25.0200	26.150	-0.947%	30,903	-83.881%
2021-08-27	25.8200	26.9900	25.8200	26.400	+2.049%	46,573	-84.034%
2021-08-26	25.2600	26.0900	24.7500	25.870	+2.537%	42,888	-83.707%
2021-08-25	24.6100	25.5800	23.8900	25.230	+3.402%	67,891	-83.294%
2021-08-24	23.4600	25.0000	23.4600	24.400	+5.037%	52,379	-82.725%
2021-08-23	23.3400	24.0900	22.5950	23.230	+0.519%	38,561	-81.855%
2021-08-20	22.2700	23.5550	22.2700	23.110	+4.240%	23,254	-81.761%
2021-08-19	22.6200	23.0300	21.6900	22.170	-4.316%	45,971	-80.988%
2021-08-18	23.1500	23.6800	22.9300	23.170	+0.915%	40,057	-81.808%
2021-08-17	23.0200	23.4400	22.7100	22.960	-2.505%	63,690	-81.642%
2021-08-16	24.0400	24.1700	23.2300	23.550	-2.079%	76,949	-82.102%
2021-08-13	24.0100	24.2200	23.4500	24.050	+0.208%	31,667	-82.474%
2021-08-12	24.7800	24.7800	23.7100	24.000	-2.439%	30,028	-82.438%
2021-08-11	24.8400	25.2000	24.0100	24.600	-0.646%	165,317	-82.866%
2021-08-10	23.8900	25.0300	23.1300	24.760	+3.990%	115,302	-82.977%
2021-08-09	21.7700	23.9700	21.5800	23.810	+9.875%	156,627	-82.297%
2021-08-06	22.9500	23.3900	21.3100	21.670	-5.783%	105,282	-80.549%
2021-08-05	21.8700	23.2200	21.6700	23.000	+6.236%	66,728	-81.674%
2021-08-04	21.4700	21.9900	20.9900	21.650	+0.698%	95,886	-80.531%
2021-08-03	21.3500	22.0000	20.1900	21.500	+2.235%	120,505	-80.395%
2021-08-02	20.3900	21.7700	20.3300	21.030	+2.435%	129,294	-79.957%
2021-07-30	21.4400	21.5300	19.9950	20.530	-3.343%	145,343	-79.469%
2021-07-29	22.6500	23.4800	20.3500	21.240	-6.965%	315,368	-80.155%
2021-07-28	22.8900	23.7100	22.1200	22.830	+0.219%	186,126	-81.537%
2021-07-27	23.3500	23.9900	21.8900	22.780	-3.311%	183,200	-81.497%
2021-07-26	24.2300	25.3500	22.9300	23.560	-4.305%	215,201	-82.110%
2021-07-23	25.0000	25.4000	23.8300	24.620	-3.147%	153,089	-82.880%
2021-07-22	24.4200	25.6400	23.9200	25.420	+4.095%	237,821	-83.419%
2021-07-21	25.5000	26.4300	24.1500	24.420	-4.009%	504,822	-82.740%
2021-07-20	23.0000	25.7993	22.4100	25.440	+11.286%	285,667	-83.432%
2021-07-19	21.8100	23.7463	20.6500	22.860	+0.794%	393,407	-81.562%
2021-07-16	23.2200	23.5000	22.3500	22.680	-1.733%	269,892	-81.415%
2021-07-15	22.3800	23.4199	22.3100	23.080	+3.684%	203,472	-81.737%
2021-07-14	21.4100	22.7000	21.1000	22.260	+3.825%	210,310	-81.065%
2021-07-13	21.0600	22.4150	20.9800	21.440	-0.279%	232,928	-80.340%
2021-07-12	19.9800	22.2199	19.7800	21.500	+4.929%	195,429	-80.395%
2021-07-09	19.5800	20.6100	19.0100	20.490	+4.969%	188,986	-79.429%
2021-07-08	19.1700	19.7400	18.8750	19.520	-3.366%	141,964	-78.407%
2021-07-07	20.9100	20.9100	18.5400	20.200	-7.678%	370,917	-79.134%
2021-07-06	22.1500	22.5600	20.4400	21.880	-1.397%	258,602	-80.736%
2021-07-02	23.4400	23.7800	21.5300	22.190	-5.494%	203,983	-81.005%
2021-07-01	27.0200	27.2900	22.7500	23.480	-15.265%	217,011	-82.049%
2021-06-30	22.7600	28.5000	21.7800	27.710	+24.427%	933,028	-84.789%
2021-06-29	26.4000	27.1528	21.7635	22.270	-15.097%	959,030	-81.073%
2021-06-28	25.7300	27.4896	25.7250	26.230	+1.904%	458,952	-83.931%
2021-06-25	26.5600	27.3900	25.4050	25.740	-3.812%	144,554	-83.625%
2021-06-24	25.8500	27.6000	25.8500	26.760	+3.801%	318,739	-84.249%
2021-06-23	25.9300	26.0950	25.1900	25.780	+0.039%	188,841	-83.650%
2021-06-22	27.8600	27.8600	25.1900	25.770	-8.455%	407,701	-83.644%
2021-06-21	26.7700	28.2100	26.0300	28.150	+5.037%	309,982	-85.027%
2021-06-18	30.6000	30.7000	26.6500	26.800	-13.325%	437,077	-84.272%
2021-06-17	30.6900	32.4300	30.0800	30.920	+3.654%	321,397	-86.368%
2021-06-16	30.6000	31.3500	29.1700	29.830	-3.369%	319,215	-85.870%
2021-06-15	33.1200	34.1200	30.8700	30.870	-7.713%	378,306	-86.346%
2021-06-14	37.2100	37.8800	33.1600	33.450	-9.350%	325,676	-87.399%
2021-06-11	35.3400	37.4000	35.3400	36.900	+4.503%	372,807	-88.577%
2021-06-10	34.0000	37.0000	33.3100	35.310	+4.098%	434,595	-88.063%
2021-06-09	34.9700	35.6000	32.3800	33.920	-3.169%	783,776	-87.574%
2021-06-08	31.6100	35.5200	31.3800	35.030	+9.503%	571,243	-87.967%
2021-06-07	26.7100	32.4500	26.5300	31.990	+17.308%	785,776	-86.824%
2021-06-04	26.3000	27.3200	25.7353	27.270	+3.807%	248,960	-84.543%
2021-06-03	27.0200	27.4399	25.9000	26.270	-3.949%	232,823	-83.955%
2021-06-02	29.8000	29.9180	26.8200	27.350	-7.757%	555,132	-84.589%
2021-06-01	27.8300	29.6800	27.8290	29.650	+9.088%	450,945	-85.784%
2021-05-28	26.7300	27.3500	26.2200	27.180	+4.058%	1,438,565	-84.492%
2021-05-27	24.7500	26.3400	24.1300	26.120	+10.725%	1,304,170	-83.863%
2021-05-26	26.6700	27.2800	23.4401	23.590	-10.678%	1,080,909	-82.132%
2021-05-25	25.0000	26.5000	23.5400	26.410	+7.752%	840,094	-84.040%
2021-05-24	25.4100	26.1649	23.8600	24.510	-2.854%	812,685	-82.803%
2021-05-21	24.0000	25.4565	23.3273	25.230	+5.831%	771,020	-83.294%
2021-05-20	20.1300	24.0500	20.1000	23.840	+18.725%	1,147,904	-82.320%
2021-05-19	20.2300	20.3600	19.6700	20.080	-3.739%	162,311	-79.009%
2021-05-18	21.7500	22.4900	20.1500	20.860	-4.312%	350,270	-79.794%
2021-05-17	20.5100	22.0300	20.0400	21.800	+5.212%	370,595	-80.665%
2021-05-14	20.5300	21.2000	19.1100	20.720	+0.729%	933,972	-79.657%
2021-05-13	18.8300	21.2500	18.5500	20.570	+9.241%	1,162,940	-79.509%
2021-05-12	19.3900	21.1600	18.5950	18.830	-5.091%	1,184,464	-77.616%
2021-05-11	18.4900	20.5800	18.0560	19.840	+5.476%	1,336,547	-78.755%
2021-05-10	19.0400	20.1600	18.7700	18.810	-1.156%	1,126,219	-77.592%
2021-05-07	16.5900	19.0600	16.3200	19.030	+14.708%	1,274,496	-77.851%
2021-05-06	15.9900	16.7400	15.4747	16.590	+3.236%	396,233	-74.593%
2021-05-05	15.5200	16.1200	15.5000	16.070	+3.013%	251,258	-73.771%
2021-05-04	14.4700	16.2000	14.1400	15.600	+7.809%	662,179	-72.981%
2021-05-03	13.0700	14.7500	12.9900	14.470	+11.824%	787,095	-70.871%
2021-04-30	12.7700	14.4900	12.2500	12.940	-0.231%	450,100	-67.427%
2021-04-29	11.8300	13.6498	11.6800	12.970	+11.045%	595,520	-67.502%
2021-04-28	11.4600	11.7600	10.9800	11.680	+0.690%	111,235	-63.913%
2021-04-27	10.8400	11.8600	10.8400	11.600	+7.907%	234,814	-63.664%
2021-04-26	11.9500	12.1384	10.6000	10.750	-10.042%	402,338	-60.791%
2021-04-23	11.7300	12.2500	11.6600	11.950	+1.014%	102,977	-64.728%
2021-04-22	12.0000	12.4515	11.7600	11.830	-2.874%	103,796	-64.370%
2021-04-21	11.5000	12.6350	11.0501	12.180	-2.090%	335,186	-65.394%
2021-04-20	12.8200	12.8300	12.3200	12.440	-4.086%	105,009	-66.117%
2021-04-19	11.9800	13.4700	11.9800	12.970	+6.749%	260,194	-67.502%
2021-04-16	11.7800	12.4700	11.7800	12.150	+1.930%	255,658	-65.309%
2021-04-15	13.4000	13.4000	11.8500	11.920	-9.560%	284,855	-64.639%
2021-04-14	13.7000	14.0900	13.1200	13.180	-5.180%	690,198	-68.020%
2021-04-13	11.9000	14.7800	11.9000	13.900	+16.807%	946,896	-69.676%
2021-04-12	11.4800	12.0350	11.4700	11.900	+2.322%	208,716	-64.580%
2021-04-09	12.2000	12.2000	11.6300	11.630	-4.516%	49,972	-63.758%
2021-04-08	12.3000	12.3053	11.8900	12.180	-0.246%	51,371	-65.394%
2021-04-07	12.3000	12.3000	12.1200	12.210	-0.812%	34,249	-65.479%
2021-04-06	12.1500	12.6000	11.9600	12.310	+2.243%	99,561	-65.760%
2021-04-05	12.1700	12.1900	11.8000	12.040	-0.742%	57,607	-64.992%
2021-04-01	12.3500	12.6000	12.0100	12.130	-1.622%	79,989	-65.251%
2021-03-31	11.5000	12.4200	11.5000	12.330	+5.295%	135,481	-65.815%
2021-03-30	11.8900	11.8900	11.4400	11.710	-0.679%	76,587	-64.005%
2021-03-29	11.9900	12.0500	11.6100	11.790	-2.401%	80,945	-64.249%
2021-03-26	12.0000	12.1500	11.7600	12.080	+2.634%	122,694	-65.108%
2021-03-25	11.8300	11.9900	11.5200	11.770	-1.424%	99,928	-64.189%
2021-03-24	12.3700	12.4790	11.8100	11.940	-2.451%	197,026	-64.698%
2021-03-23	11.9100	12.4500	11.6000	12.240	+3.817%	169,951	-65.564%
2021-03-22	12.0000	12.6000	11.4300	11.790	-1.586%	283,216	-64.249%
2021-03-19	12.4000	12.4800	11.8400	11.980	-3.387%	214,067	-64.816%
2021-03-18	12.5600	12.7000	12.1700	12.400	-1.195%	137,503	-66.008%
2021-03-17	12.9000	12.9900	12.3300	12.550	-2.939%	94,131	-66.414%
2021-03-16	13.1000	13.2800	12.0300	12.930	-0.995%	214,584	-67.401%
2021-03-15	12.8400	13.7200	12.7550	13.060	+1.476%	88,173	-67.726%
2021-03-12	14.3000	14.3000	12.8100	12.870	-10.000%	244,476	-67.249%
2021-03-11	12.5000	14.3000	12.5000	14.300	+18.476%	1,335,428	-70.524%
2021-03-10	12.7800	13.3600	11.6000	12.070	-6.795%	705,012	-65.079%
2021-03-09	12.3700	13.1400	12.0300	12.950	+10.213%	727,628	-67.452%
2021-03-08	10.5000	11.8000	10.3600	11.750	+13.967%	622,741	-64.128%
2021-03-05	10.8000	10.9984	10.2000	10.310	-5.500%	349,958	-59.117%
2021-03-04	11.5000	11.9000	10.3300	10.910	-5.130%	878,111	-61.366%
2021-03-03	11.0700	12.4500	10.3900	11.500	+21.436%	1,889,488	-63.348%
2021-03-02	9.2800	9.7400	9.0525	9.470	+1.067%	196,418	-55.491%
2021-03-01	9.1500	9.5300	9.1500	9.370	+3.194%	176,926	-55.016%
2021-02-26	9.1800	9.2200	8.9500	9.080	-0.548%	56,599	-53.579%
2021-02-25	9.5000	9.5000	9.0200	9.130	-2.457%	50,026	-53.834%
2021-02-24	9.0900	9.4300	8.8601	9.360	+3.540%	84,692	-54.968%
2021-02-23	9.2327	9.2327	8.5200	9.040	-2.270%	97,259	-53.374%
2021-02-22	9.4600	9.4600	9.0642	9.250	-1.596%	31,350	-54.432%
2021-02-19	9.5000	9.5100	9.1900	9.400	-1.157%	41,932	-55.160%
2021-02-18	9.4500	9.5500	9.0400	9.510	+0.105%	73,499	-55.678%
2021-02-17	9.2900	9.6800	9.2300	9.500	+3.599%	97,882	-55.632%
2021-02-16	8.8600	9.2400	8.8600	9.170	+2.573%	39,644	-54.035%
2021-02-12	8.5105	9.2800	8.5000	8.940	+3.233%	115,685	-52.852%
2021-02-11	8.7100	8.9300	8.4400	8.660	-1.703%	59,357	-51.328%
2021-02-10	9.0000	9.1700	8.3400	8.810	+3.283%	391,626	-52.157%
2021-02-09	8.8000	8.9700	8.3200	8.530	-1.954%	88,457	-50.586%
2021-02-08	9.4300	9.4822	8.5100	8.700	-6.752%	130,302	-51.552%
2021-02-05	8.8700	9.3300	8.7600	9.330	+6.629%	103,794	-54.823%
2021-02-04	8.0500	8.8400	8.0500	8.750	+7.626%	58,814	-51.829%
2021-02-03	8.1404	8.1800	8.0000	8.130	+0.619%	17,862	-48.155%
2021-02-02	8.0000	8.1690	7.5800	8.080	+2.149%	37,682	-47.834%
2021-02-01	8.2000	8.3400	7.6800	7.910	-3.654%	76,653	-46.713%
2021-01-29	7.5000	8.7500	7.5000	8.210	+16.952%	418,945	-48.660%
2021-01-28	7.4600	7.4900	6.8800	7.020	-5.772%	57,025	-39.957%
2021-01-27	6.8931	7.5000	6.7750	7.450	+7.659%	111,585	-43.423%
2021-01-26	6.8200	6.9950	6.7500	6.920	+0.581%	11,500	-39.090%
2021-01-25	6.8700	6.9050	6.8000	6.880	-0.434%	17,887	-38.735%
2021-01-22	6.9400	7.0200	6.8500	6.910	-1.847%	43,732	-39.001%
2021-01-21	7.1300	7.1400	7.0000	7.040	-0.845%	45,209	-40.128%
2021-01-20	6.8472	7.1500	6.8472	7.100	+4.412%	42,783	-40.634%
2021-01-19	6.8000	6.9600	6.7100	6.800	-1.306%	66,234	-38.015%
2021-01-15	7.0000	7.0200	6.7400	6.890	-2.546%	33,098	-38.824%
2021-01-14	7.2600	7.2600	6.9100	7.070	-0.980%	31,814	-40.382%
2021-01-13	7.0100	7.3500	6.9500	7.140	+0.563%	79,456	-40.966%
2021-01-12	6.2100	7.2125	6.2100	7.100	+14.332%	117,619	-40.634%
2021-01-11	6.0900	6.2500	6.0300	6.210	+2.138%	92,618	-32.126%
2021-01-08	5.9900	6.1000	5.8800	6.080	+1.503%	188,592	-30.674%
2021-01-07	5.7400	5.9900	5.6900	5.990	+4.355%	48,251	-29.633%
2021-01-06	5.7500	5.8100	5.6101	5.740	+0.879%	100,375	-26.568%
2021-01-05	5.5000	5.8000	5.5000	5.690	+2.708%	75,362	-25.923%
2021-01-04	5.9000	5.9500	5.4691	5.540	-5.299%	153,662	-23.917%
2020-12-31	5.8000	5.8700	5.6500	5.850	+0.862%	90,041	-27.949%
2020-12-30	5.5000	5.9500	5.5000	5.800	+5.647%	233,736	-27.328%
2020-12-29	5.3400	5.5900	5.2500	5.490	+2.045%	328,893	-23.224%
2020-12-28	5.0600	5.4000	5.0100	5.380	+7.600%	117,857	-21.654%
2020-12-24	4.9700	5.0385	4.9300	5.000	0.000%	49,317	-15.700%
2020-12-23	4.8100	5.0536	4.8100	5.000	+3.950%	72,177	-15.700%
2020-12-22	4.7600	4.8500	4.7600	4.810	+1.263%	51,361	-12.370%
2020-12-21	4.8000	4.8600	4.7000	4.750	-2.263%	95,119	-11.263%
2020-12-18	4.8600	4.9900	4.8600	4.860	0.000%	71,422	-13.272%
2020-12-17	5.0200	5.0900	4.7200	4.860	-3.953%	99,344	-13.272%
2020-12-16	5.1200	5.1700	5.0500	5.060	-0.978%	29,678	-16.700%
2020-12-15	5.0404	5.1700	4.9500	5.110	+1.996%	70,832	-17.515%
2020-12-14	4.9800	5.0800	4.9800	5.010	-0.792%	21,583	-15.868%
2020-12-11	4.9900	5.1100	4.9100	5.050	-0.394%	58,006	-16.535%
2020-12-10	5.0500	5.0900	4.9200	5.070	+0.595%	51,207	-16.864%
2020-12-09	5.0300	5.2000	4.9500	5.040	-0.982%	68,544	-16.369%
2020-12-08	5.0500	5.1150	4.8601	5.090	0.000%	71,909	-17.191%
2020-12-07	5.1100	5.1503	5.0100	5.090	-1.927%	63,340	-17.191%
2020-12-04	5.0500	5.6500	4.9600	5.190	+3.593%	532,831	-18.786%
2020-12-03	4.9900	5.0800	4.9800	5.010	+0.200%	17,203	-15.868%

.dark-mode .qkLz0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkLz0W{ color: #333333; background-color: white; border: 2px solid #333333; }NTPNam Tai Property Inc.stock NYSE

NTP
Nam Tai Property Inc.
stock NYSE