Nam Tai Property Inc. (NTPIF)
OTCMKTS
· Delayed Price · Currency is USD
4.150
+0.140 (3.49%)
At close: Dec 5, 2025
Nam Tai Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 1.15% | 450 |
| Sep 9, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 2.35% | 400 |
| Sep 8, 2025 | 3.85 | 4.38 | 3.85 | 4.25 | 4.25 | - | 101,755 |
| Sep 5, 2025 | 3.85 | 4.25 | 3.85 | 4.25 | 4.25 | 1.19% | 1,200 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 200 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 250 |
| Sep 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 252 |
| Aug 29, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | -1.16% | 1,201 |
| Aug 26, 2025 | 4.25 | 4.35 | 4.00 | 4.30 | 4.30 | 2.14% | 2,495 |
| Aug 22, 2025 | 3.85 | 4.21 | 3.85 | 4.21 | 4.21 | 0.24% | 580 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | - | 1,960 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 25,570 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -1.41% | 1,112 |
| Aug 15, 2025 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 3.65% | 18,373 |
| Aug 14, 2025 | 4.05 | 4.15 | 4.00 | 4.11 | 4.11 | 1.48% | 5,568 |
| Aug 13, 2025 | 3.65 | 4.10 | 3.65 | 4.05 | 4.05 | 1.25% | 802 |
| Aug 7, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | - | 1,304 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 3.90% | 300 |
| Aug 5, 2025 | 3.85 | 4.00 | 3.85 | 3.85 | 3.85 | -6.10% | 3,600 |
| Aug 4, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 1.23% | 230 |
| Aug 1, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 750 |
| Jul 29, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 747 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 2,126 |
| Jul 22, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | - | 220 |
| Jul 18, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | - | 1,070 |
| Jul 17, 2025 | 4.01 | 4.20 | 4.01 | 4.10 | 4.10 | 1.23% | 2,052 |
| Jul 16, 2025 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | - | 807 |
| Jul 15, 2025 | 4.01 | 4.10 | 4.01 | 4.05 | 4.05 | 1.00% | 1,477 |
| Jul 14, 2025 | 3.20 | 4.01 | 3.20 | 4.01 | 4.01 | 0.25% | 40,911 |
| Jul 11, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 200 |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,100 |
| Jul 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 10,600 |
| Jul 7, 2025 | 3.60 | 4.05 | 3.60 | 4.05 | 4.05 | 1.25% | 273 |
| Jul 3, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -2.44% | 39,600 |
| Jul 2, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 900 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -3.57% | 201 |
| Jun 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 100 |
| Jun 27, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 13,781 |
| Jun 26, 2025 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | -1.23% | 1,100 |
| Jun 25, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 4,075 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 260 |
| Jun 23, 2025 | 4.01 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 45,029 |
| Jun 20, 2025 | 3.60 | 4.25 | 3.60 | 4.10 | 4.10 | -3.53% | 4,075 |
| Jun 17, 2025 | 4.15 | 4.25 | 4.00 | 4.25 | 4.25 | 0.24% | 2,412 |
| Jun 11, 2025 | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | -0.24% | 698 |
| Jun 10, 2025 | 3.60 | 4.25 | 3.60 | 4.25 | 4.25 | 0.95% | 449 |
| Jun 9, 2025 | 4.20 | 4.25 | 4.20 | 4.21 | 4.21 | -0.94% | 3,806 |
| Jun 6, 2025 | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 5,440 |