Nam Tai Property Inc (NTP) Historical Stock Data
1.42 ↑0.00 (0.00%)
As of May 23, 2022, 12:34pm EST.
Historical Data
In the past 30 trading days, NTP is up 3.96% a day on average. There have been 15 days where Nam Tai Property Inc closed green and 15 days where NTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.32 | 1.49 | 1.87K |
| 2023-01-13 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.48 | 50.86K |
| 2023-01-06 | 1.33 | 1.45 | ↑$0.12 (9.02%) | 1.33 | 1.45 | 11.24K |
| 2023-01-03 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.33 | 245 |
| 2022-12-30 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.33 | 1.40 | 9.30K |
| 2022-12-23 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.35 | 15.86K |
| 2022-12-16 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.31 | 1.42 | 47.09K |
| 2022-12-14 | 1.41 | 1.31 | ↓$0.10 (-7.09%) | 1.31 | 1.41 | 70.39K |
| 2022-12-09 | 1.31 | 1.41 | ↑$0.10 (7.63%) | 1.31 | 1.41 | 7.37K |
| 2022-12-02 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.25 | 1.50 | 185.16K |
| 2022-11-23 | 1.00 | 2.50 | ↑$1.50 (150.00%) | 0.65 | 2.50 | 569.31K |
| 2022-05-23 | 4.19 | 4.22 | ↑$0.02 (0.60%) | 4.11 | 4.35 | 25.62K |
| 2022-05-20 | 4.26 | 4.23 | ↓$0.03 (-0.70%) | 4.14 | 4.31 | 86.42K |
| 2022-05-19 | 4.16 | 4.27 | ↑$0.11 (2.64%) | 4.02 | 4.30 | 88.10K |
| 2022-05-18 | 4.50 | 4.20 | ↓$0.30 (-6.67%) | 4.20 | 4.57 | 134.77K |
| 2022-05-17 | 4.10 | 4.47 | ↑$0.37 (9.02%) | 4.10 | 4.54 | 197.69K |
| 2022-05-16 | 4.00 | 4.08 | ↑$0.08 (2.00%) | 3.92 | 4.24 | 233.08K |
| 2022-05-13 | 4.46 | 4.11 | ↓$0.35 (-7.85%) | 4.02 | 4.54 | 365.93K |
| 2022-05-12 | 4.58 | 4.36 | ↓$0.22 (-4.80%) | 4.29 | 4.59 | 164.11K |
| 2022-05-11 | 4.69 | 4.59 | ↓$0.10 (-2.13%) | 4.50 | 4.95 | 149.22K |
| 2022-05-10 | 4.79 | 4.85 | ↑$0.06 (1.25%) | 4.50 | 4.95 | 189.93K |
| 2022-05-09 | 5.05 | 4.63 | ↓$0.42 (-8.32%) | 4.62 | 5.26 | 212.55K |
| 2022-05-06 | 5.39 | 5.24 | ↓$0.15 (-2.78%) | 4.74 | 5.39 | 399.11K |
| 2022-05-05 | 6.25 | 5.47 | ↓$0.78 (-12.48%) | 5.40 | 6.29 | 307.69K |
| 2022-05-04 | 6.43 | 6.27 | ↓$0.16 (-2.49%) | 6.12 | 6.43 | 81.14K |
| 2022-05-03 | 6.36 | 6.51 | ↑$0.15 (2.36%) | 6.00 | 6.52 | 104.93K |
| 2022-05-02 | 6.28 | 6.44 | ↑$0.16 (2.55%) | 6.10 | 6.54 | 131.53K |
| 2022-04-29 | 6.06 | 6.21 | ↑$0.15 (2.48%) | 6.03 | 6.42 | 122.86K |
| 2022-04-28 | 6.24 | 5.97 | ↓$0.27 (-4.33%) | 5.78 | 6.26 | 266.82K |
| 2022-04-27 | 6.31 | 6.22 | ↓$0.09 (-1.43%) | 6.11 | 6.53 | 179.92K |
Create an account or log in to view more rows.
$NTP what calls are you guys jacked to the tits on?
$NTP green is good
$NTP pumped for what this week will bring
$NTP trash
$NTP holding and buying these dips is so easy.
$NTP Awaiting buy signal..
$NTP MAY RIP TOMORROW
$NTP I can wait.
$NTP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NTP when this finally break out we could see huge upside