Nippon Telegraph & Telephone Corp (OP: NPPXF )

0.9000 -0.0085 (-0.94%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.020 1.020 0.9700 0.9900 74,768 +0.02(+1.54%)
May 31, 2024 0.9600 0.9900 0.9600 0.9750 313,506 +0.01(+0.52%)
May 30, 2024 0.9600 1.000 0.9397 0.9700 877,492 +0.02(+1.57%)
May 29, 2024 0.9900 0.9900 0.9550 0.9550 935,830 -0.03(-2.55%)
May 28, 2024 0.9613 0.9900 0.9554 0.9800 43,295 +0.02(+2.23%)
May 24, 2024 0.9800 0.9800 0.9586 0.9586 67,136 -0.01(-1.18%)
May 23, 2024 0.9750 0.9750 0.9400 0.9700 46,809 +0.01(+0.52%)
May 22, 2024 0.9815 0.9815 0.9650 0.9650 5,780 +0.02(+1.83%)
May 21, 2024 1.000 1.000 0.9461 0.9477 13,919 -0.01(-0.76%)
May 20, 2024 0.9836 0.9836 0.9550 0.9550 19,955 -0.02(-1.56%)
May 17, 2024 0.9500 1.004 0.9500 0.9701 179,080 -0.00(-0.50%)
May 16, 2024 1.000 1.024 0.9683 0.9750 19,053 -0.06(-5.34%)
May 15, 2024 0.9991 1.110 0.9991 1.030 266,645 +0.02(+1.98%)
May 14, 2024 1.010 1.100 1.010 1.010 8,493 -0.04(-3.81%)
May 13, 2024 1.010 1.108 1.010 1.050 12,195 +0.00(+0.00%)
May 10, 2024 1.060 1.130 1.050 1.050 108,536 -0.02(-1.87%)
May 09, 2024 1.070 1.070 1.070 1.070 5,879 -0.01(-1.38%)
May 08, 2024 1.220 1.220 1.080 1.085 62,403 -0.01(-0.46%)
May 06, 2024 1.090 34,800 +0.01(+0.93%)
May 03, 2024 1.090 1.090 1.070 1.080 9,555 +0.00(+0.00%)
May 02, 2024 1.100 1.100 1.060 1.080 2,238,004 +0.01(+0.93%)
May 01, 2024 1.080 1.090 1.070 1.070 12,186 -0.04(-3.60%)
Apr 30, 2024 1.080 1.140 1.070 1.110 8,517 +0.04(+3.74%)
Apr 29, 2024 1.110 1.110 1.070 1.070 170,129 -0.01(-0.93%)
Apr 26, 2024 1.080 1.105 1.070 1.080 25,321 -0.02(-1.82%)
Apr 25, 2024 1.100 1.100 1.090 1.100 1,812 +0.02(+1.85%)
Apr 24, 2024 1.080 1.129 1.071 1.080 16,844 -0.01(-1.37%)
Apr 23, 2024 1.109 1.109 1.071 1.095 2,407 -0.04(-3.52%)
Apr 22, 2024 1.070 1.200 1.070 1.135 40,562 +0.04(+4.13%)
Apr 19, 2024 1.070 1.140 1.070 1.090 31,379,980 +0.02(+1.87%)
Apr 18, 2024 1.100 1.100 1.040 1.070 121,182 +0.02(+1.60%)
Apr 17, 2024 1.020 1.115 1.020 1.053 81,527 -0.01(-0.65%)
Apr 16, 2024 1.200 1.200 1.030 1.060 164,717 -0.01(-0.93%)
Apr 15, 2024 1.230 1.240 1.040 1.070 764,034 -0.05(-4.46%)
Apr 12, 2024 1.051 1.230 1.040 1.120 423,427 -0.02(-1.75%)
Apr 11, 2024 1.140 1.170 1.120 1.140 39,119 +0.01(+0.88%)
Apr 10, 2024 1.150 1.160 1.130 1.130 245,759 -0.01(-0.88%)
Apr 09, 2024 1.060 1.160 1.060 1.140 128,712 +0.00(+0.01%)
Apr 08, 2024 1.134 1.150 1.130 1.140 67,204 -0.00(-0.29%)
Apr 05, 2024 1.130 1.170 1.130 1.143 47,252 -0.02(-1.45%)
Apr 04, 2024 1.140 1.200 1.140 1.160 2,239,677 +0.01(+0.87%)
Apr 03, 2024 1.170 1.200 1.140 1.150 71,561 -0.05(-4.17%)
Apr 02, 2024 1.139 1.210 1.130 1.200 208,605 +0.05(+4.35%)
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.