Nippon Telegraph & Telephone Corp (OP: NPPXF )

1.097 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.183 1.183 1.097 1.097 5,406 +0.00(+0.00%)
Aug 29, 2024 1.105 1.165 1.045 1.097 37,108 +0.07(+6.55%)
Aug 27, 2024 1.030 0 -0.06(-5.50%)
Aug 26, 2024 1.090 1.090 1.090 1.090 10,043 +0.04(+3.81%)
Aug 22, 2024 1.050 0 -0.12(-10.33%)
Aug 19, 2024 1.171 0 +0.16(+15.93%)
Aug 16, 2024 1.010 1.010 1.010 1.010 2,000 +0.04(+4.12%)
Aug 15, 2024 0.9750 0.9750 0.9700 0.9700 1,564 -0.03(-3.48%)
Aug 13, 2024 1.005 0 +0.02(+2.03%)
Aug 12, 2024 1.025 1.025 0.9700 0.9850 33,187 -0.01(-0.51%)
Aug 09, 2024 1.000 1.000 0.9900 0.9900 1,625,276 -0.01(-1.49%)
Aug 08, 2024 0.9850 1.005 0.9800 1.005 16,855 -0.03(-2.43%)
Aug 07, 2024 0.9850 1.078 0.9800 1.030 155,362 +0.01(+0.72%)
Aug 06, 2024 1.107 1.107 0.9970 1.023 2,352,766 -0.04(-3.98%)
Aug 05, 2024 1.133 1.133 0.9970 1.065 34,504 +0.06(+6.29%)
Aug 02, 2024 1.002 1.178 1.002 1.002 11,730 +0.00(+0.00%)
Aug 01, 2024 1.178 1.178 1.002 1.002 763,822 +0.02(+2.24%)
Jul 31, 2024 1.002 1.090 0.9800 0.9800 1,525 -0.07(-6.68%)
Jul 30, 2024 0.9941 1.106 0.9941 1.050 14,047 +0.06(+6.07%)
Jul 29, 2024 1.060 1.183 0.9900 0.9900 1,999,468 -0.04(-3.88%)
Jul 26, 2024 0.9970 1.133 0.9970 1.030 2,278,389 -0.10(-9.09%)
Jul 25, 2024 0.9970 1.140 0.9800 1.133 624,758 +0.07(+6.38%)
Jul 24, 2024 1.065 1.065 0.9000 1.065 13,139 +0.00(+0.00%)
Jul 23, 2024 1.022 1.133 1.022 1.065 190,976 -0.02(-1.57%)
Jul 22, 2024 1.065 1.133 0.9800 1.082 749,080 +0.09(+8.53%)
Jul 19, 2024 1.133 1.140 0.9970 0.9970 1,259,746 -0.09(-8.11%)
Jul 18, 2024 1.180 1.180 1.085 1.085 1,517,601 +0.06(+6.11%)
Jul 17, 2024 1.065 1.133 0.9970 1.022 48,588 +0.02(+1.74%)
Jul 16, 2024 1.025 1.025 1.005 1.005 16,367 +0.02(+2.55%)
Jul 15, 2024 1.131 1.131 0.9741 0.9800 203,620 -0.06(-5.77%)
Jul 12, 2024 0.9700 1.130 0.9700 1.040 22,163 +0.08(+8.22%)
Jul 11, 2024 0.9700 1.150 0.9600 0.9610 75,737 -0.02(-1.94%)
Jul 10, 2024 1.020 1.020 0.9500 0.9800 37,019 +0.04(+3.70%)
Jul 09, 2024 1.010 1.010 0.9350 0.9450 26,794 -0.02(-2.22%)
Jul 08, 2024 0.9922 1.000 0.9484 0.9665 178,627 +0.00(+0.07%)
Jul 05, 2024 1.000 1.000 0.9394 0.9658 26,453 +0.00(+0.21%)
Jul 03, 2024 1.020 1.020 0.9485 0.9638 4,505 -0.01(-0.90%)
Jul 02, 2024 1.010 1.010 0.9726 0.9726 109,660 +0.02(+2.38%)
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.