• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nippon Telegraph & Telephone Corp (OP: NPPXF )

    1.030 +0.007 (+0.72%)
    Streaming Delayed Price Updated: 2:12 PM EDT, Aug 7, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 07, 2024 0.9850 1.078 0.9800 1.030 155,362 +0.01(+0.72%)
    Aug 06, 2024 1.107 1.107 0.9970 1.023 2,352,766 -0.04(-3.98%)
    Aug 05, 2024 1.133 1.133 0.9970 1.065 34,504 +0.06(+6.29%)
    Aug 02, 2024 1.002 1.178 1.002 1.002 11,730 +0.00(+0.00%)
    Aug 01, 2024 1.178 1.178 1.002 1.002 763,822 +0.02(+2.24%)
    Jul 31, 2024 1.002 1.090 0.9800 0.9800 1,525 -0.07(-6.68%)
    Jul 30, 2024 0.9941 1.106 0.9941 1.050 14,047 +0.06(+6.07%)
    Jul 29, 2024 1.060 1.183 0.9900 0.9900 1,999,468 -0.04(-3.88%)
    Jul 26, 2024 0.9970 1.133 0.9970 1.030 2,278,389 -0.10(-9.09%)
    Jul 25, 2024 0.9970 1.140 0.9800 1.133 624,758 +0.07(+6.38%)
    Jul 24, 2024 1.065 1.065 0.9000 1.065 13,139 +0.00(+0.00%)
    Jul 23, 2024 1.022 1.133 1.022 1.065 190,976 -0.02(-1.57%)
    Jul 22, 2024 1.065 1.133 0.9800 1.082 749,080 +0.09(+8.53%)
    Jul 19, 2024 1.133 1.140 0.9970 0.9970 1,259,746 -0.09(-8.11%)
    Jul 18, 2024 1.180 1.180 1.085 1.085 1,517,601 +0.06(+6.11%)
    Jul 17, 2024 1.065 1.133 0.9970 1.022 48,588 +0.02(+1.74%)
    Jul 16, 2024 1.025 1.025 1.005 1.005 16,367 +0.02(+2.55%)
    Jul 15, 2024 1.131 1.131 0.9741 0.9800 203,620 -0.06(-5.77%)
    Jul 12, 2024 0.9700 1.130 0.9700 1.040 22,163 +0.08(+8.22%)
    Jul 11, 2024 0.9700 1.150 0.9600 0.9610 75,737 -0.02(-1.94%)
    Jul 10, 2024 1.020 1.020 0.9500 0.9800 37,019 +0.04(+3.70%)
    Jul 09, 2024 1.010 1.010 0.9350 0.9450 26,794 -0.02(-2.22%)
    Jul 08, 2024 0.9922 1.000 0.9484 0.9665 178,627 +0.00(+0.07%)
    Jul 05, 2024 1.000 1.000 0.9394 0.9658 26,453 +0.00(+0.21%)
    Jul 03, 2024 1.020 1.020 0.9485 0.9638 4,505 -0.01(-0.90%)
    Jul 02, 2024 1.010 1.010 0.9726 0.9726 109,660 +0.02(+2.38%)
    Jul 01, 2024 0.9500 0.9600 0.9300 0.9500 836,510 +0.01(+1.06%)
    Jun 28, 2024 0.9298 0.9400 0.9136 0.9400 168,387 +0.01(+1.29%)
    Jun 27, 2024 0.9097 0.9280 0.9097 0.9280 99,221 +0.02(+2.56%)
    Jun 26, 2024 0.9100 0.9255 0.9009 0.9048 34,354 -0.02(-1.66%)
    Jun 25, 2024 0.9100 0.9400 0.9100 0.9201 2,997 +0.01(+1.11%)
    Jun 24, 2024 0.9300 0.9300 0.9000 0.9100 107,760 +0.01(+1.11%)
    Jun 21, 2024 0.9400 0.9400 0.9000 0.9000 42,739 +0.00(+0.00%)
    Jun 20, 2024 0.9303 0.9600 0.9000 0.9000 114,353 -0.04(-4.26%)
    Jun 18, 2024 0.9060 0.9500 0.9000 0.9400 15,322 -0.01(-1.05%)
    Jun 17, 2024 0.9500 0.9506 0.8900 0.9500 128,996 +0.05(+5.56%)
    Jun 14, 2024 0.8910 0.9650 0.8910 0.9000 78,535 -0.01(-0.94%)
    Jun 13, 2024 0.9400 0.9750 0.9008 0.9085 13,227 -0.04(-4.37%)
    Jun 12, 2024 0.9500 0.9800 0.9500 0.9500 125,334 +0.00(+0.23%)
    Jun 11, 2024 0.9250 0.9800 0.9200 0.9478 41,104 -0.01(-1.01%)
    Jun 10, 2024 0.9900 0.9900 0.9250 0.9575 189,161 +0.01(+0.79%)
    Jun 07, 2024 0.9600 0.9700 0.9500 0.9500 14,746 -0.02(-1.55%)
    Jun 06, 2024 0.9700 0.9700 0.9600 0.9650 22,550 -0.00(-0.44%)
    Jun 05, 2024 0.9700 0.9800 0.9693 0.9693 12,665 -0.01(-1.09%)
    Jun 04, 2024 0.9700 0.9950 0.9700 0.9800 153,297 -0.01(-1.01%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.