Nam Tai Electronics Inc $7.09

up +0.13


17/4/2014 06:40 PM  |  NYSE : NTE  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTE historical data

Date Open High Low Close Volume
4/17/20146.997.116.987.09335,103
4/16/20146.997.046.826.96363,340
4/15/20146.706.966.616.96352,457
4/14/20146.726.736.606.68198,662
4/11/20146.646.656.526.63156,145
4/10/20146.906.906.606.64504,555
4/9/20146.826.936.806.86244,866
4/8/20146.807.156.706.80703,135
4/7/20146.956.986.616.72913,390
4/4/20146.366.406.256.30207,555
4/3/20146.356.436.256.34173,410
4/2/20146.146.326.056.32212,476
4/1/20145.916.155.916.14337,799
3/31/20145.905.955.745.89213,251
3/28/20145.946.005.845.88174,369
3/27/20145.735.955.705.95161,315
3/26/20145.905.945.745.74257,572
3/25/20145.875.985.835.91172,780
3/24/20146.106.105.855.86294,095
3/21/20145.956.135.926.09567,790
3/20/20145.975.995.905.91178,055
3/19/20145.976.055.956.00128,865
3/18/20145.906.025.855.96204,708
3/17/20145.866.055.825.92216,842
3/14/20145.925.965.805.86159,714
3/13/20146.066.075.865.91230,368
3/12/20146.126.126.016.08146,249
3/11/20146.166.266.126.13221,738
3/10/20146.326.326.116.16223,833
3/7/20146.286.416.226.34211,134
3/6/20146.346.486.256.32292,518
3/5/20146.066.396.066.33369,261
3/4/20145.996.125.956.09214,895
3/3/20145.976.035.915.96141,627
2/28/20145.976.105.916.02323,599
2/27/20146.056.125.875.99299,625
2/26/20146.066.156.036.05199,419
2/25/20145.846.105.836.05273,710
2/24/20145.996.095.805.86319,044
2/21/20146.106.125.965.98195,623
2/20/20146.056.126.036.06160,547
2/19/20146.076.196.006.05220,684
2/18/20145.976.175.856.10354,159
2/14/20146.026.176.026.12293,987
2/13/20145.896.055.816.02330,912
2/12/20145.816.005.815.89251,550
2/11/20145.635.915.565.81433,635
2/10/20145.645.795.565.64343,692
2/7/20145.615.785.615.71251,541
2/6/20145.585.645.475.60357,767
2/5/20145.695.715.555.59292,550
2/4/20145.745.745.625.69333,332
2/3/20146.116.115.605.71659,278
1/31/20146.006.105.906.09476,455
1/30/20146.206.266.006.09579,873
1/29/20145.926.165.816.09552,160
1/28/20145.825.985.815.93424,920
1/27/20145.656.215.305.842,000,250
1/24/20146.856.896.556.64772,050
1/23/20146.967.006.866.89380,494
1/22/20147.137.166.887.02525,850
1/21/20147.397.397.147.16444,822
1/17/20147.147.527.127.27630,782
1/16/20147.057.277.037.18243,615
1/15/20147.157.227.087.10266,756
1/14/20147.027.247.027.15254,353
1/13/20147.177.257.027.02443,299
1/10/20147.267.337.167.18224,946
1/9/20147.357.557.217.23424,261
1/8/20147.307.557.297.35314,213
1/7/20147.507.627.267.29577,650
1/6/20147.697.787.517.53656,759
1/3/20147.347.757.277.65863,928
1/2/20147.137.356.977.27696,590
12/31/20137.007.226.967.14581,197
12/30/20136.957.096.906.96427,725
12/27/20136.967.096.906.99460,425
12/26/20136.927.036.906.96341,765
12/24/20136.897.216.876.94488,879
12/23/20137.007.046.856.93509,440
12/20/20137.077.176.857.01539,318
12/19/20137.097.217.047.07420,752
12/18/20137.277.317.057.18243,851
12/17/20137.267.327.227.27217,605
12/16/20137.177.437.157.32297,673
12/13/20137.207.207.107.16295,116
12/12/20137.127.217.067.18314,609
12/11/20137.507.507.157.19284,992
12/10/20137.247.607.247.49717,074
12/9/20137.357.357.117.23412,277
12/6/20137.107.357.107.30337,205
12/5/20137.407.417.087.08311,679
12/4/20136.957.456.957.37491,741
12/3/20136.917.166.797.002,499,960
12/2/20137.267.396.926.96920,234
11/29/20137.347.457.257.32265,244
11/27/20137.257.507.207.38624,512
11/26/20137.887.887.257.271,090,840
11/25/20138.088.257.807.94540,193
11/22/20137.858.097.808.06551,212
Trading Center