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

Nippon Telegraph & Telephone Corp (OP: NPPXF )

0.9500 -0.0150 (-1.55%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 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 (%)
Apr 25, 2019 41.00 41.00 41.00 0 -0.29(-0.70%)
Apr 22, 2019 41.29 41.29 41.29 0 -0.42(-1.01%)
Apr 18, 2019 41.64 41.71 41.64 41.71 25,400 +0.36(+0.87%)
Apr 17, 2019 41.11 41.35 41.11 41.35 292 -0.19(-0.46%)
Apr 16, 2019 41.54 41.54 41.54 0 +0.00(+0.00%)
Apr 15, 2019 41.54 41.54 41.54 41.54 11,200 +0.59(+1.44%)
Apr 11, 2019 40.95 40.95 40.95 0 +0.32(+0.79%)
Apr 09, 2019 40.63 40.63 40.63 0 -2.98(-6.83%)
Mar 29, 2019 43.61 43.61 43.61 0 +0.00(+0.00%)
Mar 21, 2019 43.61 43.61 43.61 0 +0.92(+2.16%)
Mar 20, 2019 42.69 42.69 42.69 42.69 18,500 +0.20(+0.47%)
Mar 11, 2019 42.49 42.49 42.49 0 +0.85(+2.04%)
Mar 08, 2019 41.77 41.77 41.64 41.64 200 -0.14(-0.34%)
Mar 07, 2019 41.78 41.78 41.78 41.78 153 -0.18(-0.43%)
Mar 06, 2019 41.96 41.96 41.96 41.96 325 -0.91(-2.11%)
Mar 05, 2019 42.82 42.87 42.82 42.87 14,000 +0.34(+0.79%)
Mar 01, 2019 42.53 42.53 42.53 0 -0.46(-1.07%)
Feb 26, 2019 42.99 42.99 42.99 0 +0.32(+0.75%)
Feb 25, 2019 42.80 42.80 42.67 42.67 390 +0.71(+1.69%)
Feb 22, 2019 41.96 41.96 41.96 41.96 200 +0.33(+0.79%)
Feb 21, 2019 41.63 41.63 41.63 41.63 6,172 +0.16(+0.39%)
Feb 20, 2019 41.47 41.47 41.47 0 +0.00(+0.00%)
Feb 19, 2019 41.47 41.47 41.47 0 +0.00(+0.00%)
Feb 13, 2019 41.47 41.47 41.47 0 +0.14(+0.34%)
Feb 12, 2019 41.33 41.33 41.33 41.33 1,101 -0.12(-0.29%)
Feb 08, 2019 41.45 41.45 41.45 0 -1.20(-2.81%)
Feb 07, 2019 42.31 42.65 42.31 42.65 1,105 +0.05(+0.12%)
Feb 06, 2019 42.60 42.60 42.60 0 +0.00(+0.00%)
Feb 05, 2019 42.60 42.60 42.60 42.60 55 +1.04(+2.50%)
Feb 01, 2019 41.56 41.56 41.56 0 +0.00(+0.00%)
Jan 24, 2019 41.56 41.56 41.56 0 +0.00(+0.00%)
Jan 23, 2019 41.62 41.62 41.56 41.56 78,100 +0.69(+1.69%)
Jan 22, 2019 40.87 40.87 40.87 40.87 327 -1.85(-4.33%)
Jan 16, 2019 42.72 42.72 42.72 0 +0.79(+1.88%)
Jan 15, 2019 41.88 41.93 41.88 41.93 22,000 +1.09(+2.67%)
Jan 09, 2019 40.84 40.84 40.84 0 -1.23(-2.92%)
Jan 04, 2019 42.07 42.07 42.07 0 +2.14(+5.36%)
Dec 31, 2018 39.93 39.93 39.93 0 -1.53(-3.69%)
Dec 28, 2018 39.84 41.46 39.84 41.46 200 +1.46(+3.65%)
Dec 27, 2018 40.00 40.00 40.00 40.00 30,200 -0.15(-0.37%)
Dec 26, 2018 40.15 40.15 40.15 40.15 2,271 +0.52(+1.31%)
Dec 21, 2018 39.63 39.63 39.63 0 -0.17(-0.43%)
Dec 20, 2018 39.80 39.80 39.80 39.80 2 -0.39(-0.97%)
Dec 19, 2018 40.54 40.54 40.19 17,186 -0.88(-2.14%)
Dec 11, 2018 41.07 41.07 41.07 0 +2.12(+5.44%)
Dec 10, 2018 38.95 38.95 38.95 0 +0.00(+0.00%)
Dec 06, 2018 38.95 38.95 38.95 0 -3.28(-7.77%)
Nov 29, 2018 42.23 42.23 42.23 0 +0.00(+0.00%)
Nov 26, 2018 42.23 42.23 42.23 0 +1.61(+3.96%)
Nov 21, 2018 40.62 40.62 40.62 0 +1.57(+4.02%)
Nov 19, 2018 39.05 39.05 39.05 0 +0.00(+0.00%)
Nov 15, 2018 39.05 39.05 39.05 0 +0.00(+0.00%)
Nov 09, 2018 39.05 39.05 39.05 0 -0.46(-1.16%)
Nov 08, 2018 39.51 39.51 39.51 39.51 138 -0.40(-1.00%)
Nov 07, 2018 39.91 39.91 39.91 39.91 500 +2.89(+7.81%)
Nov 05, 2018 37.02 37.02 37.02 0 +1.75(+4.96%)
Nov 01, 2018 35.27 35.27 35.27 0 -5.32(-13.11%)
Oct 31, 2018 40.98 41.28 40.59 40.59 1,441 -3.68(-8.31%)
Oct 24, 2018 44.27 44.27 44.27 0 +0.00(+0.00%)
Oct 23, 2018 44.27 44.27 44.27 30,000 +0.00(+0.00%)
Oct 19, 2018 44.27 44.27 44.27 0 +0.00(+0.00%)
Oct 18, 2018 44.27 44.27 44.27 44.27 17,485 -0.73(-1.62%)
Oct 17, 2018 44.52 45.00 44.52 45.00 100 +0.33(+0.74%)
Oct 16, 2018 44.67 44.67 44.67 44.67 12,300 +2.26(+5.33%)
Oct 15, 2018 42.41 42.41 42.41 36,900 +0.00(+0.00%)
Oct 12, 2018 42.41 42.41 42.41 42.41 400 -0.69(-1.60%)
Oct 11, 2018 45.29 45.29 43.10 43.10 4,423 -1.30(-2.93%)
Oct 09, 2018 44.40 44.40 44.40 0 -0.49(-1.09%)
Oct 08, 2018 44.89 44.89 44.89 44.89 140 +0.10(+0.22%)
Oct 05, 2018 44.79 44.79 44.79 44.79 100 +0.13(+0.29%)
Oct 04, 2018 44.66 44.66 44.66 44.66 251 -1.32(-2.87%)
Oct 02, 2018 45.98 45.98 45.98 0 +0.33(+0.72%)
Oct 01, 2018 45.71 45.71 45.65 45.65 10,750 -1.16(-2.48%)
Sep 27, 2018 46.81 46.81 46.81 0 +0.88(+1.92%)
Sep 21, 2018 45.93 45.93 45.93 0 +1.66(+3.75%)
Sep 17, 2018 44.27 44.27 44.27 0 -0.27(-0.61%)
Sep 14, 2018 44.49 44.54 44.49 44.54 16,000 +0.33(+0.75%)
Sep 13, 2018 44.21 44.21 44.21 44.21 46 +0.37(+0.85%)
Sep 12, 2018 43.84 43.84 43.84 0 +1.27(+2.98%)
Sep 07, 2018 42.57 42.57 42.57 0 -2.03(-4.55%)
Aug 31, 2018 44.60 44.60 44.60 0 +0.00(+0.00%)
Aug 29, 2018 44.60 44.60 44.60 0 -1.34(-2.92%)
Aug 28, 2018 45.94 45.94 45.94 45.94 814 +1.11(+2.48%)
Aug 24, 2018 44.83 44.83 44.83 0 -2.11(-4.50%)
Aug 16, 2018 46.94 46.94 46.94 0 +0.52(+1.11%)
Aug 13, 2018 46.42 46.42 46.42 0 -0.10(-0.20%)
Aug 10, 2018 46.52 46.52 46.52 20,000 +0.00(+0.00%)
Aug 06, 2018 46.52 46.52 46.52 0 +0.50(+1.09%)
Aug 03, 2018 46.02 46.02 46.02 46.02 20,100 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 45.67 45.67 45.67 45.67 14 -0.43(-0.94%)
Jul 30, 2018 46.10 46.10 46.10 46.10 45 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 46.53 46.53 46.53 5,686 +1.42(+3.15%)
Jul 24, 2018 45.11 45.11 45.11 0 -0.25(-0.55%)
Jul 19, 2018 45.36 45.36 45.36 0 -0.64(-1.39%)
Jul 18, 2018 45.63 46.00 45.62 46.00 1,110 +0.95(+2.11%)
Jul 16, 2018 45.05 45.05 45.05 7,739 -0.10(-0.22%)
Jul 09, 2018 45.15 45.15 45.15 0 -0.37(-0.81%)
Jul 06, 2018 45.52 45.52 45.52 45.52 138 +0.75(+1.68%)
Jul 05, 2018 45.56 45.56 44.77 44.77 1,056 +0.92(+2.10%)
Jul 03, 2018 43.85 43.85 43.85 0 -2.68(-5.76%)
Jun 27, 2018 46.53 46.53 46.53 0 +0.08(+0.17%)
Jun 21, 2018 46.45 46.45 46.45 0 -0.07(-0.15%)
Jun 20, 2018 46.53 46.53 46.52 46.52 89 +0.03(+0.06%)
Jun 15, 2018 46.49 46.49 46.49 0 -0.15(-0.32%)
Jun 14, 2018 46.64 46.64 46.64 46.64 208 +0.08(+0.17%)
Jun 13, 2018 46.56 46.56 46.56 46.56 880 -0.10(-0.21%)
Jun 04, 2018 46.66 46.66 46.66 0 +0.14(+0.31%)
May 31, 2018 46.52 46.52 46.52 0 -1.10(-2.32%)
May 30, 2018 47.02 47.62 47.02 47.62 158 +1.62(+3.52%)
May 29, 2018 46.00 46.00 46.00 46.00 286 -1.06(-2.25%)
May 18, 2018 47.06 47.06 47.06 0 -1.78(-3.64%)
May 14, 2018 48.84 48.84 48.84 0 +2.20(+4.72%)
May 03, 2018 46.64 46.64 46.64 0 -0.54(-1.14%)
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.