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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 49.73 | 49.73 | 49.73 | 175,000 | +1.84(+3.84%) | |
| Apr 19, 2013 | 47.89 | 47.89 | 47.89 | 0 | -0.23(-0.48%) | |
| Apr 17, 2013 | 48.12 | 48.12 | 48.12 | 0 | +3.98(+9.02%) | |
| Apr 08, 2013 | 44.14 | 44.14 | 44.14 | 0 | +0.83(+1.92%) | |
| Apr 03, 2013 | 43.31 | 43.31 | 43.31 | 0 | +0.33(+0.77%) | |
| Apr 02, 2013 | 42.96 | 42.98 | 42.96 | 42.98 | 47,400 | -0.67(-1.53%) |
| Mar 28, 2013 | 43.65 | 43.65 | 43.65 | 0 | -0.84(-1.89%) | |
| Mar 21, 2013 | 44.49 | 44.49 | 44.49 | 0 | +0.53(+1.21%) | |
| Mar 19, 2013 | 43.96 | 43.96 | 43.96 | 0 | -1.02(-2.27%) | |
| Mar 11, 2013 | 44.98 | 44.98 | 44.98 | 0 | -1.67(-3.58%) | |
| Mar 06, 2013 | 46.65 | 46.65 | 46.65 | 0 | +0.47(+1.02%) | |
| Mar 05, 2013 | 46.15 | 46.18 | 46.15 | 46.18 | 22,200 | +0.42(+0.92%) |
| Mar 04, 2013 | 45.75 | 45.79 | 45.75 | 45.76 | 130,600 | +1.07(+2.39%) |
| Feb 14, 2013 | 44.69 | 44.69 | 44.69 | 1,500 | +0.37(+0.83%) | |
| Feb 12, 2013 | 44.32 | 44.32 | 44.32 | 0 | +2.77(+6.67%) | |
| Jan 29, 2013 | 41.55 | 41.55 | 41.55 | 0 | +0.26(+0.63%) | |
| Jan 28, 2013 | 41.26 | 41.29 | 41.26 | 41.29 | 128,800 | -0.21(-0.51%) |
| Jan 25, 2013 | 41.49 | 41.50 | 41.49 | 41.50 | 173,800 | -0.14(-0.34%) |
| Jan 24, 2013 | 41.61 | 41.64 | 41.61 | 41.64 | 167,500 | -0.62(-1.47%) |
| Jan 22, 2013 | 42.26 | 42.26 | 42.26 | 0 | -0.34(-0.80%) | |
| Jan 15, 2013 | 42.60 | 42.60 | 42.60 | 40,400 | +0.10(+0.24%) | |
| Jan 12, 2013 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 41.99 | 42.50 | 41.99 | 42.50 | 60,297 | +0.42(+1.00%) |
| Jan 09, 2013 | 42.08 | 42.08 | 42.08 | 0 | -0.42(-0.99%) | |
| Jan 08, 2013 | 42.50 | 42.50 | 42.28 | 42.50 | 28,200 | +0.10(+0.24%) |
| Jan 07, 2013 | 42.38 | 42.40 | 42.38 | 42.40 | 43,600 | +0.36(+0.86%) |
| Jan 04, 2013 | 41.72 | 42.04 | 41.72 | 42.04 | 69,000 | -0.46(-1.08%) |
| Jan 03, 2013 | 42.48 | 42.50 | 42.48 | 42.50 | 50,000 | +0.10(+0.24%) |
| Jan 02, 2013 | 42.40 | 42.40 | 41.80 | 42.40 | 31,200 | +0.60(+1.44%) |
| Dec 31, 2012 | 41.80 | 41.80 | 41.80 | 41.80 | 102 | +0.30(+0.72%) |
| Dec 27, 2012 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | -1.16(-2.72%) |
| Dec 26, 2012 | 42.64 | 42.66 | 42.64 | 42.66 | 19,000 | -0.44(-1.02%) |
| Dec 20, 2012 | 43.10 | 43.10 | 43.10 | 0 | +0.00(+0.00%) | |
| Dec 18, 2012 | 43.10 | 43.10 | 43.10 | 0 | +0.11(+0.26%) | |
| Dec 17, 2012 | 42.96 | 42.99 | 42.96 | 42.99 | 50,000 | -0.36(-0.83%) |
| Dec 14, 2012 | 43.35 | 43.35 | 43.35 | 43.35 | 40 | +0.10(+0.23%) |
| Dec 13, 2012 | 43.25 | 43.25 | 43.25 | 43.25 | 40 | -1.05(-2.37%) |
| Dec 12, 2012 | 44.30 | 44.30 | 44.30 | 44.30 | 200 | +0.20(+0.45%) |
| Dec 11, 2012 | 44.10 | 44.10 | 44.10 | 44.10 | 5,875 | +0.35(+0.80%) |
| Dec 10, 2012 | 44.10 | 44.10 | 43.75 | 43.75 | 134 | -0.25(-0.57%) |
| Dec 06, 2012 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) |
| Dec 05, 2012 | 44.00 | 44.00 | 44.00 | 44.00 | 1,035 | -1.58(-3.48%) |
| Nov 27, 2012 | 45.58 | 45.58 | 45.58 | 0 | -0.07(-0.14%) | |
| Nov 14, 2012 | 45.65 | 45.65 | 45.65 | 0 | +0.15(+0.33%) | |
| Nov 13, 2012 | 45.50 | 45.50 | 45.50 | 45.50 | 74 | -0.34(-0.74%) |
| Nov 12, 2012 | 45.84 | 45.84 | 45.84 | 45.84 | 51 | +0.79(+1.75%) |
| Nov 08, 2012 | 45.05 | 45.05 | 45.05 | 45.05 | 0 | +0.55(+1.24%) |
| Nov 06, 2012 | 44.50 | 44.50 | 44.50 | 0 | -0.09(-0.20%) | |
| Nov 05, 2012 | 44.55 | 44.59 | 44.55 | 44.59 | 23,000 | -0.30(-0.67%) |
| Nov 01, 2012 | 44.89 | 44.89 | 44.89 | 0 | -2.35(-4.96%) | |
| Oct 24, 2012 | 47.23 | 47.23 | 47.23 | 0 | -1.06(-2.20%) | |
| Sep 27, 2012 | 48.30 | 48.30 | 48.30 | 0 | +0.30(+0.62%) | |
| Sep 26, 2012 | 48.00 | 48.00 | 48.00 | 48.00 | 57 | -0.25(-0.52%) |
| Sep 25, 2012 | 48.25 | 48.25 | 48.25 | 48.25 | 200 | -0.35(-0.72%) |
| Sep 24, 2012 | 48.60 | 48.60 | 48.60 | 48.60 | 31 | -0.15(-0.31%) |
| Sep 21, 2012 | 48.75 | 48.75 | 48.75 | 48.75 | 31 | -0.29(-0.59%) |
| Sep 20, 2012 | 49.04 | 49.08 | 48.96 | 49.04 | 192,000 | +2.91(+6.31%) |
| Sep 18, 2012 | 46.13 | 46.13 | 46.13 | 0 | +0.37(+0.81%) | |
| Sep 06, 2012 | 45.76 | 45.76 | 45.76 | 0 | -1.09(-2.33%) | |
| Aug 29, 2012 | 46.85 | 46.85 | 46.85 | 0 | -1.54(-3.18%) | |
| Aug 16, 2012 | 48.39 | 48.39 | 48.39 | 0 | +0.99(+2.09%) | |
| Aug 13, 2012 | 47.40 | 47.40 | 47.40 | 300 | +0.15(+0.32%) | |
| Aug 09, 2012 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.50(+1.07%) |
| Aug 08, 2012 | 46.75 | 46.75 | 46.75 | 46.75 | 40 | -0.90(-1.89%) |
| Aug 07, 2012 | 47.65 | 47.65 | 47.65 | 47.65 | 85 | +0.65(+1.38%) |
| Aug 06, 2012 | 47.44 | 47.50 | 47.00 | 47.00 | 21,085 | +1.00(+2.17%) |
| Aug 01, 2012 | 46.00 | 46.00 | 46.00 | 0 | -0.50(-1.08%) | |
| Jul 30, 2012 | 46.50 | 46.50 | 46.50 | 0 | +0.40(+0.87%) | |
| Jul 24, 2012 | 46.10 | 46.10 | 46.10 | 0 | -0.30(-0.65%) | |
| Jul 16, 2012 | 46.40 | 46.40 | 46.40 | 75,000 | +6.05(+14.99%) | |
| Jul 12, 2012 | 40.35 | 40.35 | 40.35 | 0 | -6.65(-14.15%) | |
| Jul 05, 2012 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.90(+1.95%) |
| Jun 29, 2012 | 46.10 | 46.10 | 46.10 | 46.10 | 0 | -0.30(-0.65%) |
| Jun 28, 2012 | 46.40 | 46.40 | 46.40 | 46.40 | 1 | +2.20(+4.98%) |
| Jun 26, 2012 | 44.20 | 44.20 | 44.20 | 0 | +0.55(+1.26%) | |
| Jun 25, 2012 | 43.65 | 43.65 | 43.65 | 43.65 | 34 | -0.10(-0.23%) |
| Jun 21, 2012 | 43.75 | 43.75 | 43.75 | 0 | +0.10(+0.23%) | |
| Jun 20, 2012 | 43.65 | 43.65 | 43.65 | 43.65 | 350 | -0.64(-1.45%) |
| May 10, 2012 | 44.29 | 44.29 | 44.29 | 44.29 | 0 | -0.01(-0.01%) |
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.
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.
