Nippon Telegraph and Telephone Corp ADR (OP: NTTYY )

24.83 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 25.62 25.78 23.84 24.83 211,675 +0.04(+0.16%)
Dec 19, 2024 23.76 25.68 23.76 24.79 144,343 -0.14(-0.56%)
Dec 18, 2024 24.23 26.19 24.23 24.93 129,525 -0.41(-1.62%)
Dec 17, 2024 26.33 26.33 25.30 25.34 107,924 +0.21(+0.84%)
Dec 16, 2024 25.46 25.46 24.89 25.13 157,829 -0.16(-0.61%)
Dec 13, 2024 25.28 25.50 24.88 25.29 94,137 -0.27(-1.04%)
Dec 12, 2024 24.61 25.63 24.61 25.55 153,052 -0.05(-0.20%)
Dec 11, 2024 26.47 26.47 25.40 25.60 256,324 +0.02(+0.08%)
Dec 10, 2024 26.53 26.53 25.26 25.58 124,076 -0.17(-0.66%)
Dec 09, 2024 25.50 26.46 24.81 25.75 156,161 -0.42(-1.60%)
Dec 06, 2024 25.25 26.17 25.25 26.17 101,379 +0.31(+1.20%)
Dec 05, 2024 24.86 26.79 24.86 25.86 117,759 -0.16(-0.61%)
Dec 04, 2024 25.60 26.48 25.60 26.02 113,925 -0.24(-0.91%)
Dec 03, 2024 25.15 26.36 25.15 26.26 119,345 +0.29(+1.12%)
Dec 02, 2024 26.00 26.00 25.70 25.97 143,668 +0.32(+1.25%)
Nov 29, 2024 25.50 25.87 25.50 25.65 66,597 +0.42(+1.66%)
Nov 27, 2024 24.86 25.30 24.86 25.23 97,217 +0.07(+0.29%)
Nov 26, 2024 25.17 25.17 25.06 25.16 231,524 +0.01(+0.03%)
Nov 25, 2024 25.15 25.88 25.06 25.15 199,567 -0.12(-0.47%)
Nov 22, 2024 25.60 25.60 25.00 25.27 90,616 -0.16(-0.63%)
Nov 21, 2024 25.10 26.40 25.10 25.43 121,672 +0.28(+1.11%)
Nov 20, 2024 25.10 25.99 25.05 25.15 216,821 -0.03(-0.12%)
Nov 19, 2024 26.09 26.09 25.09 25.18 251,604 +0.09(+0.36%)
Nov 18, 2024 25.00 25.13 24.90 25.09 164,333 +0.19(+0.76%)
Nov 15, 2024 24.80 25.50 24.72 24.90 264,848 +0.63(+2.62%)
Nov 14, 2024 23.60 24.40 23.60 24.27 257,314 -0.09(-0.39%)
Nov 13, 2024 24.32 25.45 24.32 24.36 129,441 -0.07(-0.29%)
Nov 12, 2024 25.59 25.59 24.36 24.43 187,743 -0.19(-0.77%)
Nov 11, 2024 24.50 24.62 24.50 24.62 231,022 -0.04(-0.16%)
Nov 08, 2024 24.50 24.73 24.50 24.66 121,934 +0.09(+0.37%)
Nov 07, 2024 24.33 25.50 24.33 24.57 137,477 +0.76(+3.19%)
Nov 06, 2024 23.78 23.89 23.63 23.81 74,647 -0.42(-1.73%)
Nov 05, 2024 23.20 24.26 23.20 24.23 157,596 +0.01(+0.04%)
Nov 04, 2024 24.41 25.04 23.16 24.22 203,396 +0.12(+0.50%)
Nov 01, 2024 23.67 24.76 23.67 24.10 146,332 +0.00(+0.00%)
Oct 31, 2024 24.95 24.95 23.13 24.10 112,990 +0.15(+0.63%)
Oct 30, 2024 23.17 24.10 23.17 23.95 119,304 -0.07(-0.29%)
Oct 29, 2024 24.02 24.07 23.95 24.02 175,026 +0.09(+0.38%)
Oct 28, 2024 23.96 24.05 23.88 23.93 236,153 +0.12(+0.50%)
Oct 25, 2024 23.93 23.97 23.80 23.81 95,865 -0.10(-0.42%)
Oct 24, 2024 23.70 24.00 23.70 23.91 117,677 +0.14(+0.59%)
Oct 23, 2024 23.03 23.78 22.88 23.77 97,032 -0.29(-1.21%)
Oct 22, 2024 24.00 24.09 23.72 24.06 283,488 -0.06(-0.25%)
Oct 21, 2024 24.10 24.34 24.09 24.12 178,110 -0.56(-2.25%)
Oct 18, 2024 24.70 24.71 24.53 24.68 99,350 -0.05(-0.22%)
Oct 17, 2024 24.00 24.76 24.00 24.73 200,207 +0.00(+0.00%)
Oct 16, 2024 24.79 24.84 24.69 24.73 286,565 +0.24(+0.98%)
Oct 15, 2024 23.72 24.63 23.72 24.49 148,786 -0.22(-0.89%)
Oct 14, 2024 24.73 24.75 24.64 24.71 155,282 -0.10(-0.40%)
Oct 11, 2024 25.82 25.82 24.52 24.81 182,999 -0.24(-0.96%)
Oct 10, 2024 25.03 25.13 24.77 25.05 93,683 +0.08(+0.32%)
Oct 09, 2024 24.95 25.01 24.92 24.97 105,203 -0.04(-0.16%)
Oct 08, 2024 25.08 25.36 24.09 25.01 100,588 -0.04(-0.16%)
Oct 07, 2024 24.75 25.16 24.75 25.05 109,216 -0.04(-0.16%)
Oct 04, 2024 25.06 25.53 24.99 25.09 53,192 -0.14(-0.57%)
Oct 03, 2024 24.27 25.29 24.27 25.23 47,110 -0.05(-0.18%)
Oct 02, 2024 25.43 25.43 25.21 25.28 110,399 -0.17(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.