Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Telegraph & Telephone Corp (OP: NPPXF )

0.9750 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 31, 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 (%)
Apr 25, 2011 45.15 45.15 45.15 45.15 0 -0.10(-0.22%)
Apr 21, 2011 40143 45.25 45.25 45.25 183 +0.00(+0.00%)
Apr 20, 2011 45.25 45.25 45.25 45.25 9,944 +1.00(+2.26%)
Apr 19, 2011 44.46 44.46 44.25 44.25 12,506 -0.17(-0.38%)
Apr 18, 2011 44.75 44.75 44.40 44.42 24,489 -0.63(-1.40%)
Apr 15, 2011 45.05 45.05 45.05 45.05 151 +0.00(+0.00%)
Apr 14, 2011 45.05 45.05 45.05 45.05 100 +0.01(+0.02%)
Apr 13, 2011 45.04 45.04 45.04 45.04 9,200 -0.27(-0.60%)
Apr 12, 2011 45.30 45.31 45.28 45.31 174,600 +0.06(+0.13%)
Apr 11, 2011 45.25 45.25 45.25 45.25 33 +1.00(+2.26%)
Apr 08, 2011 44.25 44.25 44.25 44.25 15 +0.25(+0.57%)
Apr 07, 2011 44.00 44.00 44.00 44.00 45 -1.15(-2.55%)
Apr 04, 2011 45.15 45.15 45.15 45.15 0 +0.13(+0.29%)
Mar 31, 2011 45.02 45.02 45.02 45.02 0 -0.73(-1.60%)
Mar 30, 2011 45.75 45.75 45.75 45.75 162 +0.25(+0.55%)
Mar 29, 2011 45.50 45.50 45.50 45.50 200 -0.25(-0.55%)
Mar 28, 2011 45.95 45.95 45.75 45.75 28 -0.95(-2.03%)
Mar 25, 2011 46.65 46.70 46.65 46.70 57 +0.68(+1.48%)
Mar 23, 2011 46.02 46.02 46.02 46.02 0 -0.28(-0.60%)
Mar 22, 2011 46.34 46.34 46.30 46.30 32,900 +0.80(+1.76%)
Mar 17, 2011 45.50 45.50 45.50 45.50 0 +0.35(+0.78%)
Mar 16, 2011 45.45 45.45 45.08 45.15 38,054 +0.35(+0.78%)
Mar 15, 2011 42.00 44.80 42.00 44.80 12,991 -1.40(-3.03%)
Mar 14, 2011 46.08 46.20 45.50 46.20 49,929 -2.30(-4.74%)
Mar 11, 2011 47.85 48.50 47.85 48.50 366 -0.25(-0.51%)
Mar 10, 2011 48.75 48.75 48.75 48.75 26,664 -0.70(-1.42%)
Mar 09, 2011 49.45 49.45 49.45 49.45 1 +0.29(+0.59%)
Mar 08, 2011 49.85 49.85 49.13 49.16 100,246 -0.54(-1.09%)
Mar 07, 2011 50.00 50.00 49.70 49.70 109 -0.05(-0.10%)
Mar 04, 2011 49.75 49.75 49.75 49.75 26 +0.20(+0.40%)
Mar 02, 2011 49.55 49.55 49.55 49.55 0 -0.25(-0.50%)
Mar 01, 2011 49.60 49.80 49.60 49.80 6,662 +0.80(+1.63%)
Feb 28, 2011 48.92 49.00 48.92 49.00 17,840 +0.05(+0.10%)
Feb 25, 2011 48.95 48.95 48.95 48.95 173 -0.40(-0.81%)
Feb 24, 2011 49.08 49.35 49.08 49.35 14,621 +1.20(+2.49%)
Feb 23, 2011 48.70 48.70 48.15 48.15 135 -1.00(-2.03%)
Feb 22, 2011 49.15 49.15 49.15 49.15 229 -0.35(-0.71%)
Feb 18, 2011 49.50 49.50 49.50 49.50 126 +2.05(+4.32%)
Feb 16, 2011 47.45 47.45 47.45 0 +0.20(+0.42%)
Feb 15, 2011 47.25 47.25 47.25 47.25 81 -0.10(-0.21%)
Feb 14, 2011 46.92 47.35 46.92 47.35 65,669 -0.65(-1.35%)
Feb 10, 2011 48.00 48.00 48.00 0 -0.05(-0.10%)
Feb 09, 2011 48.05 48.05 48.05 48.05 201 +0.55(+1.16%)
Feb 07, 2011 47.50 47.50 47.50 65,000 +0.40(+0.85%)
Feb 02, 2011 47.10 47.10 47.10 0 -0.05(-0.11%)
Feb 01, 2011 47.15 47.15 47.15 47.15 862 +0.50(+1.07%)
Jan 31, 2011 46.65 46.65 46.60 46.65 27,192 +0.55(+1.19%)
Jan 28, 2011 46.10 46.10 46.10 46.10 3 -1.20(-2.54%)
Jan 25, 2011 47.30 47.30 47.30 50,000 +0.85(+1.83%)
Jan 24, 2011 46.45 46.45 46.45 46.45 49 +0.80(+1.75%)
Jan 21, 2011 45.65 45.65 45.65 45.65 61 +0.25(+0.55%)
Jan 20, 2011 45.40 45.40 45.40 45.40 150 -0.50(-1.09%)
Jan 19, 2011 46.05 46.05 45.90 45.90 57 +0.35(+0.77%)
Jan 18, 2011 45.55 45.55 45.55 45.55 57 +0.30(+0.66%)
Jan 13, 2011 45.25 45.25 45.25 45.25 0 +0.05(+0.11%)
Jan 12, 2011 45.05 45.20 45.05 45.20 11,755 -0.55(-1.20%)
Dec 30, 2010 45.75 45.75 45.75 7,200 +0.75(+1.67%)
Dec 20, 2010 45.00 45.00 45.00 0 +0.00(+0.00%)
Dec 17, 2010 46.00 46.00 45.00 45.00 45 -0.25(-0.55%)
Dec 16, 2010 45.25 45.25 45.25 45.25 35 -0.75(-1.63%)
Dec 13, 2010 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 07, 2010 46.00 46.00 46.00 0 +0.32(+0.70%)
Dec 06, 2010 45.68 45.68 45.68 45.68 50,000 +0.00(+0.00%)
Dec 02, 2010 45.68 45.68 45.68 45.68 0 -0.32(-0.70%)
Nov 24, 2010 46.00 46.00 46.00 46.00 0 +0.28(+0.61%)
Nov 17, 2010 45.72 45.72 45.72 45.72 0 +0.48(+1.06%)
Nov 16, 2010 45.24 45.24 45.24 45.24 18,900 +0.04(+0.09%)
Oct 29, 2010 45.20 45.20 45.20 45.20 0 +0.59(+1.32%)
Oct 27, 2010 44.61 44.61 44.61 0 -0.58(-1.28%)
Oct 13, 2010 45.19 45.19 45.19 0 +0.75(+1.68%)
Sep 29, 2010 44.44 44.44 44.44 0 -0.21(-0.46%)
Sep 21, 2010 44.65 44.65 44.65 0 +1.16(+2.67%)
Sep 16, 2010 43.49 43.49 43.49 0 -1.76(-3.89%)
Sep 14, 2010 45.25 45.25 45.25 0 +2.35(+5.48%)
Aug 27, 2010 42.90 42.90 42.90 0 +0.09(+0.21%)
Aug 24, 2010 42.81 42.81 42.81 0 +0.33(+0.78%)
Aug 20, 2010 42.48 42.48 42.48 0 -2.02(-4.54%)
Aug 10, 2010 44.50 44.50 44.50 0 +1.00(+2.30%)
Aug 09, 2010 43.00 43.50 43.00 43.50 200 +1.07(+2.52%)
Jul 14, 2010 42.43 42.43 42.43 0 -0.07(-0.16%)
Jul 08, 2010 42.50 42.50 42.50 42.50 0 +0.19(+0.44%)
Jul 07, 2010 42.30 42.31 42.30 42.31 70,000 +0.31(+0.75%)
Jul 06, 2010 41.98 42.00 41.98 42.00 105,000 +1.40(+3.45%)
Jun 28, 2010 40.60 40.60 40.60 0 -0.10(-0.25%)
Jun 23, 2010 40.70 40.70 40.70 0 -0.18(-0.44%)
May 28, 2010 40.88 40.88 40.88 0 -0.03(-0.07%)
May 14, 2010 40.91 40.91 40.91 0 -0.09(-0.22%)
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.