Nam Tai Property Inc (CE) (NTPIF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.333333333333 | 1.5 | 1.75 | 1.5 | 28335 | 1.50961796 | CS |
| 4 | 0.005 | 0.333333333333 | 1.5 | 1.9 | 0.8 | 15588 | 1.56676221 | CS |
| 12 | -1.695 | -52.96875 | 3.2 | 3.2 | 0.8 | 34914 | 1.91815549 | CS |
| 26 | -2.795 | -65 | 4.3 | 4.35 | 0.8 | 17986 | 2.26188507 | CS |
| 52 | -2.495 | -62.375 | 4 | 5 | 0.5 | 17600 | 3.29478502 | CS |
| 156 | -3.375 | -69.1598360656 | 4.88 | 6 | 0.34 | 24131 | 2.50924051 | CS |
| 260 | -3.375 | -69.1598360656 | 4.88 | 6 | 0.34 | 24131 | 2.50924051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.75 | 1.5 | 287762 |
| 1733264700 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 99491 |
| 1733178180 | 1.51 | 0.01 | 0.67 | 1.5 | 1.51 | 1.5 | 9519 |
| 1732918200 | 1.5 | 0 | 0.00 | 1.51 | 1.55 | 1.5 | 4200 |
| 1732746540 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 130 |
| 1732660140 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.5 | 20280 |
| 1732573560 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1520 |
| 1732314000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 20630 |
| 1732227900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 24510 |
| 1732141740 | 1.5 | 0 | 0.00 | 1.5 | 1.75 | 1.26 | 34078 |
| 1732054800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 16939 |
| 1731968640 | 1.5 | -0.35 | -18.92 | 1.5 | 1.75 | 1.5 | 1223 |
| 1731709260 | 1.85 | 0.1 | 5.71 | 1.51 | 1.85 | 1.51 | 600 |
| 1731622800 | 1.75 | -0.1 | -5.41 | 1.5 | 1.85 | 1.5 | 10350 |
| 1731536760 | 1.85 | -0.05 | -2.63 | 1.51 | 1.85 | 1.51 | 10277 |
| 1731450480 | 1.9 | 0.1 | 5.56 | 1.5 | 1.9 | 1.5 | 8407 |
| 1731363600 | 1.8 | -0.1 | -5.26 | 0.8 | 1.8 | 0.8 | 6232 |
| 1731104400 | 1.9 | 0.22 | 13.10 | 1.01 | 1.9 | 1.01 | 9343 |
| 1731018540 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 1600 |
| 1730931600 | 1.68 | -0.17 | -9.19 | 1.5 | 1.68 | 1.5 | 16836 |
| 1730845680 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 100 |
| 1730755620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1730496420 | 1.85 | -0.13 | -6.33 | 1.9 | 1.9 | 1.7 | 1274 |
| 1730409780 | 1.975 | 0.23 | 12.86 | 1.55 | 1.975 | 1.55 | 2005 |
| 1730323500 | 1.75 | 0.05 | 2.94 | 1.7 | 2 | 1.53 | 4115 |
| 1730237280 | 1.7 | -0.3 | -15.00 | 1.5 | 2 | 1.5 | 23350 |
| 1730150880 | 2 | -0.2 | -9.09 | 1.5 | 2.09 | 1.5 | 1125400 |
| 1729891200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729804800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729718400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729632000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729545600 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 958 |
| 1729286400 | 2.25 | 0 | 0.00 | 1.51 | 2.25 | 1.51 | 300 |
| 1729200480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729114080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729027680 | 2.25 | 0 | 0.00 | 2 | 2.25 | 2 | 8150 |
| 1728941220 | 2.25 | 0 | 0.00 | 1.01 | 2.3 | 1.01 | 3760 |
| 1728681780 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728595380 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728508980 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728422580 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 1415 |
| 1728336000 | 2.25 | 0.15 | 7.14 | 2.25 | 2.25 | 2.25 | 1000 |
| 1728077160 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727990760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 2197 |
| 1727904000 | 2.1 | 0 | 0.00 | 2 | 2.12 | 2 | 4170 |
| 1727818140 | 2.1 | -0.4 | -16.00 | 2.0099999 | 2.2 | 2.0099999 | 13928 |
| 1727731200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1727472000 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 1000 |
| 1727386200 | 2.5099999 | -0.49 | -16.33 | 2.5 | 2.5099999 | 2.5 | 2703 |
| 1727299200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727212800 | 3 | 0.5 | 20.00 | 3 | 3 | 3 | 100 |
| 1727126940 | 2.5 | -0.5 | -16.67 | 3 | 3 | 2.5 | 6826 |
| 1726867200 | 3 | 0 | 0.00 | 2.2 | 3 | 2.2 | 1100 |
| 1726781220 | 3 | 0 | 0.00 | 3 | 3 | 3 | 106 |
| 1726694460 | 3 | 0 | 0.00 | 3 | 3 | 3 | 150 |
| 1726608240 | 3 | -0.2 | -6.25 | 2.2 | 3 | 2.2 | 800 |
| 1726522140 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726262940 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.2 | 250 |
| 1726176360 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1726089960 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1726003560 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1725917160 | 3.16 | -0.09 | -2.77 | 3.24 | 3.24 | 3.16 | 25156 |
| 1725658020 | 3.25 | 0.01 | 0.31 | 3.24 | 3.4 | 3.24 | 2400 |
| 1725571440 | 3.24 | -0.26 | -7.43 | 3.49 | 3.49 | 3.24 | 2116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
