Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
5.75
0.00 (0.00%)
At close: Mar 6, 2026
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 251 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 3,003 |
| Feb 25, 2026 | 5.49 | 5.75 | 5.49 | 5.75 | 5.75 | 5.50% | 29,299 |
| Feb 24, 2026 | 5.30 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | 4,625 |
| Feb 23, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 8,803 |
| Feb 20, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 5.79% | 18,313 |
| Feb 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 249 |
| Feb 18, 2026 | 5.08 | 5.25 | 5.03 | 5.25 | 5.25 | - | 4,623 |
| Feb 17, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 3.45% | 9,526 |
| Feb 13, 2026 | 5.26 | 5.26 | 5.08 | 5.08 | 5.08 | -4.25% | 1,067 |
| Feb 12, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -4.50% | 8,315 |
| Feb 11, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | - | 4,890 |
| Feb 10, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 5.71% | 6,192 |
| Feb 9, 2026 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 6,549 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 750 |
| Feb 5, 2026 | 4.97 | 5.15 | 4.97 | 5.15 | 5.15 | - | 4,207 |
| Feb 4, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 18,700 |
| Feb 3, 2026 | 5.15 | 5.25 | 5.00 | 5.10 | 5.10 | -0.97% | 32,370 |
| Feb 2, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 3.00% | 10,584 |
| Jan 30, 2026 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 8.70% | 43,199 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.60 | 4.60 | 4.60 | -1.08% | 12,714 |
| Jan 28, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -1.06% | 34,377 |
| Jan 27, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - | 10,502 |
| Jan 26, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | -4.57% | 951 |
| Jan 23, 2026 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 5.91% | 341 |
| Jan 22, 2026 | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | -1.69% | 1,428 |
| Jan 21, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | - | 3,807 |
| Jan 16, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 2.83% | 2,900 |
| Jan 15, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | - | 2,718 |
| Jan 13, 2026 | 4.65 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 5,912 |
| Jan 12, 2026 | 4.40 | 4.50 | 4.35 | 4.50 | 4.50 | -3.23% | 2,500 |
| Jan 9, 2026 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 6.90% | 11,850 |
| Jan 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 4,946 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 601 |
| Jan 5, 2026 | 4.30 | 4.73 | 4.30 | 4.40 | 4.40 | 2.33% | 4,994 |
| Jan 2, 2026 | 4.30 | 4.40 | 4.00 | 4.30 | 4.30 | - | 64,573 |
| Dec 31, 2025 | 4.01 | 4.31 | 4.01 | 4.30 | 4.30 | 7.23% | 47,210 |
| Dec 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1,389 |
| Dec 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 15,931 |
| Dec 26, 2025 | 4.01 | 4.05 | 4.01 | 4.01 | 4.01 | - | 4,302 |
| Dec 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 12,640 |
| Dec 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 2,235 |
| Dec 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 3,387 |
| Dec 18, 2025 | 4.01 | 4.05 | 4.01 | 4.01 | 4.01 | -2.79% | 105,800 |
| Dec 17, 2025 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 2.87% | 32,100 |
| Dec 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 56,472 |
| Dec 12, 2025 | 4.43 | 4.43 | 4.01 | 4.10 | 4.10 | 2.24% | 209,192 |
| Dec 11, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 249 |
| Dec 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 9,116 |
| Dec 9, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -3.37% | 6,270 |
| Dec 8, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | - | 800 |
| Dec 5, 2025 | 3.71 | 4.15 | 3.71 | 4.15 | 4.15 | 3.49% | 200,891 |
| Dec 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 6,059 |
| Dec 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 611 |
| Dec 1, 2025 | 3.55 | 4.10 | 3.55 | 4.10 | 4.10 | -1.20% | 604 |
| Nov 26, 2025 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 3.49% | 5,301 |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 9,015 |
| Nov 24, 2025 | 4.01 | 4.30 | 4.01 | 4.01 | 4.01 | - | 4,933 |
| Nov 21, 2025 | 4.01 | 4.20 | 4.01 | 4.01 | 4.01 | -5.42% | 1,653 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.01 | 4.24 | 4.24 | 5.74% | 3,405 |
| Nov 19, 2025 | 3.99 | 4.15 | 3.80 | 4.01 | 4.01 | 4.16% | 636,882 |
| Nov 18, 2025 | 4.01 | 4.01 | 3.54 | 3.85 | 3.85 | -3.51% | 18,358 |
| Nov 17, 2025 | 4.01 | 4.01 | 3.35 | 3.99 | 3.99 | -0.50% | 210,188 |
| Nov 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.99% | 67,707 |
| Nov 13, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.00% | 4,615 |
| Nov 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 100 |
| Nov 10, 2025 | 4.01 | 4.01 | 3.75 | 4.01 | 4.01 | - | 104,727 |
| Nov 7, 2025 | 4.15 | 4.15 | 4.01 | 4.01 | 4.01 | - | 5,400 |
| Nov 6, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 919 |
| Nov 4, 2025 | 3.35 | 4.01 | 3.35 | 4.01 | 4.01 | -2.20% | 6,068 |
| Oct 31, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | -4.65% | 12,526 |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.12% | 150 |
| Oct 22, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 0.12% | 1,174 |
| Oct 21, 2025 | 4.00 | 4.29 | 4.00 | 4.29 | 4.29 | -0.23% | 2,042 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 325 |
| Oct 16, 2025 | 4.29 | 4.30 | 4.00 | 4.30 | 4.30 | 0.23% | 425 |
| Oct 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 1,100 |
| Oct 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 500 |
| Oct 13, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 427 |
| Oct 10, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 314 |
| Oct 9, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 0.23% | 366 |
| Oct 8, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 3,223 |
| Oct 7, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 1,002 |
| Oct 3, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.23% | 1,200 |
| Oct 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 338 |
| Oct 1, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 330 |
| Sep 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.27% | 7,143 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.95% | 127 |
| Sep 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | 101 |
| Sep 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | 501 |
| Sep 23, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 1.43% | 900 |
| Sep 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.53% | 250 |
| Sep 19, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | -1.05% | 360 |
| Sep 18, 2025 | 4.15 | 4.50 | 4.15 | 4.30 | 4.30 | - | 1,724 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.00 | 4.30 | 4.30 | -2.27% | 4,361 |