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 28, 2016 41.56 41.56 41.56 0 -2.92(-6.58%)
Apr 27, 2016 44.48 44.48 44.48 44.48 60,875 +1.58(+3.67%)
Apr 13, 2016 42.91 42.91 42.91 0 +1.17(+2.80%)
Apr 08, 2016 41.74 41.74 41.74 0 -0.09(-0.20%)
Apr 05, 2016 41.83 41.83 41.83 0 -0.08(-0.20%)
Mar 30, 2016 41.91 41.91 41.91 0 +0.32(+0.77%)
Mar 24, 2016 41.59 41.59 41.59 0 +1.27(+3.15%)
Mar 14, 2016 40.32 40.32 40.32 0 +0.60(+1.51%)
Mar 04, 2016 39.72 39.72 39.72 0 -1.49(-3.62%)
Mar 01, 2016 41.21 41.21 41.21 0 +0.72(+1.78%)
Feb 26, 2016 40.49 40.49 40.49 0 +0.09(+0.22%)
Feb 25, 2016 40.40 40.40 40.40 40.40 446 -0.87(-2.10%)
Feb 23, 2016 41.27 41.27 41.27 0 -0.10(-0.25%)
Feb 22, 2016 41.57 41.57 41.37 41.37 1,285 -1.02(-2.39%)
Feb 19, 2016 42.38 42.38 42.38 42.38 100,000 +2.27(+5.67%)
Feb 18, 2016 40.11 40.11 40.11 40.11 210 -0.02(-0.05%)
Feb 17, 2016 40.67 40.67 40.13 40.13 2,105 -1.32(-3.20%)
Feb 12, 2016 41.45 41.45 41.45 0 -1.73(-4.00%)
Feb 10, 2016 43.18 43.18 43.18 0 -1.00(-2.26%)
Feb 09, 2016 44.09 44.18 44.09 44.18 140,000 +0.02(+0.03%)
Feb 04, 2016 44.16 44.16 44.16 0 -0.41(-0.93%)
Feb 03, 2016 44.57 44.58 44.57 44.58 80,000 +3.32(+8.04%)
Feb 02, 2016 41.26 41.26 41.26 41.26 1,504 -0.60(-1.43%)
Feb 01, 2016 43.85 43.86 41.86 41.86 114,720 +3.98(+10.51%)
Jan 26, 2016 37.88 37.88 37.88 0 +1.93(+5.37%)
Jan 20, 2016 35.95 35.95 35.95 0 -1.90(-5.02%)
Jan 19, 2016 37.85 37.85 37.85 37.85 336 -1.61(-4.08%)
Jan 15, 2016 39.46 39.46 39.46 0 -0.66(-1.63%)
Jan 14, 2016 40.10 40.13 40.10 40.12 30,000 -0.17(-0.42%)
Jan 13, 2016 40.21 40.28 40.20 40.28 112,100 +2.42(+6.41%)
Jan 07, 2016 37.86 37.86 37.86 0 -2.45(-6.08%)
Jan 05, 2016 40.31 40.31 40.31 0 +1.92(+5.00%)
Dec 28, 2015 38.39 38.39 38.39 0 +1.66(+4.52%)
Dec 24, 2015 36.73 36.73 36.73 0 -0.97(-2.57%)
Dec 23, 2015 37.70 37.70 37.70 37.70 549 +0.48(+1.29%)
Dec 22, 2015 37.22 37.22 37.22 37.22 1,625 -0.25(-0.67%)
Dec 16, 2015 37.47 37.47 37.47 0 -0.12(-0.32%)
Dec 11, 2015 37.59 37.59 37.59 0 -1.89(-4.79%)
Dec 09, 2015 39.48 39.48 39.48 0 +3.73(+10.43%)
Dec 07, 2015 35.75 35.75 35.75 0 -2.16(-5.69%)
Dec 01, 2015 37.91 37.91 37.91 0 -0.09(-0.25%)
Nov 27, 2015 38.00 38.00 38.00 0 +1.06(+2.87%)
Nov 25, 2015 36.94 36.94 36.94 0 -1.24(-3.25%)
Nov 24, 2015 35.87 38.18 35.87 38.18 20,009 -0.27(-0.72%)
Nov 23, 2015 38.45 38.45 38.44 38.45 276,000 +1.62(+4.41%)
Nov 13, 2015 36.83 36.83 36.83 0 -1.68(-4.37%)
Nov 09, 2015 38.51 38.51 38.51 0 +2.32(+6.42%)
Nov 06, 2015 36.19 36.19 36.19 36.19 573 -1.17(-3.13%)
Nov 04, 2015 37.36 37.36 37.36 0 +0.45(+1.22%)
Nov 02, 2015 36.91 36.91 36.91 0 -0.45(-1.21%)
Oct 30, 2015 36.92 37.36 36.92 37.36 126 +0.50(+1.34%)
Oct 29, 2015 36.85 36.87 36.85 36.87 200,235 -0.57(-1.54%)
Oct 27, 2015 37.44 37.44 37.44 0 +0.85(+2.32%)
Oct 26, 2015 36.59 36.59 36.59 36.59 55 +1.40(+3.98%)
Oct 07, 2015 35.19 35.19 35.19 0 +1.00(+2.92%)
Oct 05, 2015 34.19 34.19 34.19 0 -1.10(-3.12%)
Oct 02, 2015 35.29 35.29 35.29 35.29 27,100 -2.89(-7.57%)
Oct 01, 2015 35.79 38.18 35.75 38.18 77,685 +2.88(+8.16%)
Sep 30, 2015 35.16 35.30 32.62 35.30 94,305 +2.86(+8.82%)
Sep 29, 2015 32.44 32.44 32.44 32.44 334 -1.68(-4.92%)
Sep 25, 2015 34.12 34.12 34.12 0 -1.19(-3.37%)
Sep 17, 2015 35.31 35.31 35.31 0 +0.13(+0.37%)
Sep 15, 2015 35.18 35.18 35.18 0 +2.30(+7.00%)
Sep 14, 2015 32.88 32.88 32.88 32.88 600 -4.70(-12.51%)
Sep 11, 2015 37.58 37.58 37.58 37.58 222,000 -0.73(-1.92%)
Aug 31, 2015 38.31 38.31 38.31 0 +0.13(+0.35%)
Aug 28, 2015 38.19 38.19 38.18 38.18 20,400 +3.35(+9.62%)
Aug 26, 2015 34.83 34.83 34.83 0 +1.48(+4.44%)
Aug 24, 2015 33.35 33.35 33.35 0 -3.01(-8.28%)
Aug 21, 2015 36.36 36.36 36.36 36.36 7,762 -0.99(-2.65%)
Aug 20, 2015 37.35 37.35 37.35 37.35 1,191 -1.12(-2.91%)
Aug 14, 2015 38.47 38.47 38.47 0 +0.26(+0.68%)
Aug 13, 2015 38.21 38.21 38.21 38.21 45 -1.93(-4.81%)
Aug 10, 2015 40.14 40.14 40.14 0 +0.42(+1.06%)
Aug 05, 2015 39.72 39.72 39.72 0 +0.63(+1.61%)
Aug 04, 2015 39.09 39.09 39.09 39.09 67,500 +2.00(+5.39%)
Jul 30, 2015 37.09 37.09 37.09 0 +0.04(+0.11%)
Jul 27, 2015 37.05 37.05 37.05 7,150 -0.39(-1.03%)
Jul 23, 2015 37.44 37.44 37.44 0 +0.43(+1.15%)
Jul 08, 2015 37.01 37.01 37.01 0 +0.22(+0.60%)
Jul 01, 2015 36.79 36.79 36.79 0 +2.71(+7.95%)
Jun 30, 2015 35.19 35.19 34.08 34.08 379 -2.71(-7.37%)
Jun 26, 2015 36.79 36.79 36.79 0 -33.86(-47.93%)
Jun 22, 2015 70.65 70.65 70.65 0 +1.86(+2.71%)
Jun 18, 2015 68.79 68.79 68.79 0 +0.25(+0.36%)
Jun 17, 2015 68.54 68.54 68.54 68.54 35 -1.10(-1.58%)
Jun 09, 2015 69.64 69.64 69.64 0 +2.60(+3.88%)
Jun 05, 2015 67.04 67.04 67.04 0 -0.86(-1.27%)
Jun 04, 2015 70.38 72.38 67.90 67.90 563 +0.15(+0.22%)
Jun 03, 2015 67.96 70.27 67.75 67.75 10,589 +0.61(+0.91%)
Jun 02, 2015 67.14 67.14 67.14 67.14 57 -4.45(-6.22%)
May 27, 2015 71.59 71.59 71.59 0 +0.92(+1.31%)
May 26, 2015 70.67 70.67 70.67 70.67 11,200 +0.30(+0.42%)
May 13, 2015 70.37 70.37 70.37 0 +2.20(+3.23%)
May 12, 2015 68.17 68.17 68.17 68.17 69,400 +0.80(+1.19%)
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.