Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Telegraph & Telephone Corp (OP: NPPXF )

1.004 +0.024 (+2.40%)
Streaming Delayed Price Updated: 1:13 PM EST, Nov 22, 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 (%)
Nov 21, 2024 1.000 1.010 0.9700 0.9800 22,547 +0.01(+1.03%)
Nov 20, 2024 0.9665 0.9750 0.9665 0.9700 131,932 -0.03(-3.00%)
Nov 19, 2024 0.9900 1.000 0.9900 1.000 108,160 +0.00(+0.00%)
Nov 18, 2024 0.9480 1.012 0.9400 1.000 177,303 +0.03(+3.09%)
Nov 15, 2024 0.9900 0.9900 0.9700 0.9700 353,214 +0.03(+3.19%)
Nov 14, 2024 0.9460 0.9460 0.9400 0.9400 39,100 -0.01(-1.05%)
Nov 13, 2024 1.000 1.000 0.9500 0.9500 231,481 -0.01(-1.07%)
Nov 12, 2024 1.007 1.010 0.9446 0.9603 9,266 -0.02(-1.71%)
Nov 11, 2024 0.9818 1.020 0.9505 0.9770 42,360 -0.05(-4.40%)
Nov 08, 2024 0.9887 1.022 0.9473 1.022 2,736 +0.07(+7.58%)
Nov 07, 2024 0.9950 1.000 0.9500 0.9500 18,968 +0.01(+1.06%)
Nov 06, 2024 0.9900 0.9900 0.9300 0.9400 18,668 -0.05(-5.05%)
Nov 05, 2024 0.9660 0.9900 0.9660 0.9900 352,228 +0.03(+2.61%)
Nov 01, 2024 0.9648 0 -0.03(-2.63%)
Oct 31, 2024 0.9909 0.9909 0.9613 0.9909 25,942 +0.01(+1.11%)
Oct 30, 2024 0.9369 1.000 0.9288 0.9800 146,525 -0.02(-2.00%)
Oct 29, 2024 0.9561 1.000 0.9264 1.000 121,065 +0.07(+7.53%)
Oct 28, 2024 0.9741 0.9800 0.9300 0.9300 33,076 -0.02(-2.19%)
Oct 25, 2024 0.9199 0.9508 0.9199 0.9508 22,096 +0.02(+2.62%)
Oct 24, 2024 0.9265 0.9265 0.9265 0.9265 57,317 -0.02(-2.47%)
Oct 23, 2024 0.9703 0.9703 0.9500 0.9500 63,934 -0.03(-2.56%)
Oct 21, 2024 0.9750 0 -0.01(-1.02%)
Oct 18, 2024 0.9850 0.9850 0.9850 0.9850 156,089 +0.00(+0.31%)
Oct 16, 2024 0.9820 214 +0.00(+0.20%)
Oct 15, 2024 0.9800 0.9800 0.9800 0.9800 59,661 -0.02(-2.00%)
Oct 14, 2024 0.9980 1.000 0.9980 1.000 33,887 +0.01(+1.01%)
Oct 11, 2024 0.9900 0.9900 0.9900 0.9900 31,232 -0.02(-2.46%)
Oct 10, 2024 0.9800 1.015 0.9800 1.015 13,951 -0.03(-2.68%)
Oct 09, 2024 0.9835 1.050 0.9835 1.043 9,870 +0.00(+0.00%)
Oct 08, 2024 1.043 1.043 0.9800 1.043 5,823 +0.00(+0.00%)
Oct 07, 2024 0.9800 1.043 0.9800 1.043 89,678 +0.06(+6.43%)
Oct 03, 2024 0.9800 25 -0.05(-4.85%)
Oct 02, 2024 1.030 1.030 1.030 1.030 34,659 -0.03(-2.83%)
Oct 01, 2024 1.032 1.060 1.032 1.060 6,058 +0.03(+2.91%)
Sep 30, 2024 1.054 1.060 1.030 1.030 8,481 -0.03(-2.83%)
Sep 27, 2024 1.033 1.060 1.030 1.060 18,568 +0.03(+2.91%)
Sep 26, 2024 1.034 1.034 1.030 1.030 6,040 -0.02(-1.90%)
Sep 25, 2024 1.040 1.070 1.040 1.050 47,445 +0.01(+0.96%)
Sep 24, 2024 1.040 1.040 1.040 1.040 13 -0.12(-10.11%)
Sep 23, 2024 1.105 1.157 1.105 1.157 29,757 +0.02(+1.58%)
Sep 20, 2024 1.139 1.139 1.139 1.139 3,573 +0.10(+9.52%)
Sep 19, 2024 1.040 1.150 1.040 1.040 776 -0.12(-10.11%)
Sep 17, 2024 1.157 0 +0.06(+5.66%)
Sep 16, 2024 1.139 1.139 1.095 1.095 4,250 -0.06(-5.36%)
Sep 13, 2024 1.105 1.160 1.040 1.157 110,177 +0.05(+4.71%)
Sep 12, 2024 1.040 1.150 1.040 1.105 113,449 +0.06(+5.84%)
Sep 11, 2024 1.044 1.044 1.044 1.044 2,225 -0.06(-5.09%)
Sep 10, 2024 1.030 1.160 1.030 1.100 114,222 +0.01(+0.64%)
Sep 09, 2024 1.156 1.156 1.093 1.093 5,066 +0.06(+6.12%)
Sep 06, 2024 1.030 1.030 1.030 1.030 100 -0.15(-12.56%)
Sep 05, 2024 1.178 1.178 1.178 1.178 8,482 +0.15(+14.37%)
Sep 04, 2024 1.150 1.150 1.030 1.030 1,393,250 -0.01(-1.44%)
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.