Canada markets closed

Nippon Telegraph and Telephone Corporation (NPPXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0800-0.0200 (-1.82%)
At close: 02:35PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.08001.11001.07001.08001.080025,300
Apr 25, 20241.10001.10001.09001.10001.10001,800
Apr 24, 20241.08001.13001.07001.08001.080016,800
Apr 23, 20241.11001.11001.07001.10001.10002,400
Apr 22, 20241.07001.20001.07001.14001.140040,600
Apr 19, 20241.07001.14001.07001.09001.090031,380,000
Apr 18, 20241.10001.10001.04001.07001.0700121,200
Apr 17, 20241.11001.12001.02001.05001.050081,500
Apr 16, 20241.20001.20001.03001.06001.0600164,700
Apr 15, 20241.24001.24001.04001.07001.0700764,000
Apr 12, 20241.05001.23001.04001.12001.1200423,400
Apr 11, 20241.14001.17001.12001.14001.140039,100
Apr 10, 20241.15001.16001.13001.13001.1300245,800
Apr 09, 20241.06001.16001.06001.14001.1400128,700
Apr 08, 20241.13001.15001.13001.14001.140067,200
Apr 05, 20241.13001.17001.13001.14001.140047,300
Apr 04, 20241.14001.20001.14001.16001.16002,239,700
Apr 03, 20241.17001.20001.14001.15001.150071,600
Apr 02, 20241.14001.21001.13001.20001.2000208,600
Apr 01, 20241.22001.22001.13001.15001.1500106,400
Mar 28, 20241.19001.22001.19001.22001.2200105,000
Mar 28, 20240.017 Dividend
Mar 27, 20241.19001.23001.18001.20001.183079,000
Mar 26, 20241.19001.22001.18001.19001.173125,900
Mar 25, 20241.19001.23001.18001.22001.202774,800
Mar 22, 20241.19001.23001.18001.20001.183070,900
Mar 21, 20241.20001.23001.18001.19001.173131,100
Mar 20, 20241.20001.24001.20001.20001.183029,500
Mar 19, 20241.30001.30001.10001.21001.192960,300
Mar 18, 20241.32001.32001.21001.22001.202763,600
Mar 15, 20241.34001.34001.21001.21001.192933,400
Mar 14, 20241.34001.34001.22001.24001.222434,400
Mar 13, 20241.22001.32001.21001.23001.212628,800
Mar 12, 20241.34001.34001.21001.21001.192984,400
Mar 11, 20241.34001.34001.22001.22001.202765,200
Mar 08, 20241.20001.27001.20001.23001.212647,000
Mar 07, 20241.24001.24001.20001.21001.192931,400
Mar 06, 20241.19001.23001.19001.22001.202743,800
Mar 05, 20241.21001.22001.19001.20001.183031,200
Mar 04, 20241.23001.23001.19001.20001.183069,300
Mar 01, 20241.25001.25001.19001.22001.202786,000
Feb 29, 20241.20001.24001.20001.23001.212613,200
Feb 28, 20241.21001.24001.21001.21001.192949,100
Feb 27, 20241.21001.24001.21001.21001.1929114,600
Feb 26, 20241.21001.24001.20001.20001.183072,000
Feb 23, 20241.23001.24001.20001.21001.192949,400
Feb 22, 20241.23001.24001.20001.21001.192963,500
Feb 21, 20241.23001.23001.20001.20001.183046,600
Feb 20, 20241.21001.24001.20001.21001.192948,600
Feb 16, 20241.21001.25001.21001.22001.202756,300
Feb 15, 20241.30001.30001.20001.25001.2323512,100
Feb 14, 20241.20001.23001.20001.20001.183028,200
Feb 13, 20241.21001.25001.19001.22001.202780,700
Feb 12, 20241.21001.25001.21001.25001.232348,100
Feb 09, 20241.21001.28001.21001.26001.242125,700
Feb 08, 20241.24001.30001.05001.24001.222448,400
Feb 07, 20241.39001.39001.23001.25001.232320,200
Feb 06, 20241.25001.29001.23001.25001.2323320,100
Feb 05, 20241.29001.29001.24001.29001.271744,000
Feb 02, 20241.29001.30001.25001.26001.242118,800
Feb 01, 20241.40001.40001.24001.27001.252048,700
Jan 31, 20241.23001.30001.23001.29001.271786,300
Jan 30, 20241.10001.29001.10001.22001.202731,400
Jan 29, 20241.11001.29001.11001.25001.232374,500
Jan 26, 20241.29001.29001.25001.25001.232329,100
Jan 25, 20241.23001.30001.23001.23001.212615,100
Jan 24, 20241.23001.29001.23001.23001.2126561,800
Jan 23, 20241.43001.43001.21001.29001.271776,500
Jan 22, 20241.21001.30001.21001.22001.2027105,300
Jan 19, 20241.25001.27001.20001.22001.2027340,500
Jan 18, 20241.25001.29001.20001.20001.183034,500
Jan 17, 20241.35001.35001.21001.30001.281648,700
Jan 16, 20241.26001.30001.19001.29001.2717182,500
Jan 12, 20241.26001.26001.20001.21001.1929106,300
Jan 11, 20241.23001.26001.19001.20001.1830147,100
Jan 10, 20241.15001.28001.15001.16001.143647,800
Jan 09, 20241.22001.34001.19001.19001.173140,100
Jan 08, 20241.35001.35001.20001.34001.3210606,900
Jan 05, 20241.21001.33001.20001.20001.18302,601,600
Jan 04, 20241.33001.33001.19001.32001.301395,300
Jan 03, 20241.19001.29001.18001.20001.1830140,500
Jan 02, 20241.30001.30001.13001.22001.2027125,600
Dec 29, 20231.14001.23001.14001.21001.192972,600
Dec 28, 20231.22001.29001.18001.29001.271779,100
Dec 27, 20231.14001.35001.14001.19001.1731463,400
Dec 26, 20231.35001.35001.15001.18001.163399,600
Dec 22, 20231.14001.29001.14001.19001.1731132,800
Dec 21, 20231.14001.20001.14001.18001.1633108,300
Dec 20, 20231.21001.27001.14001.20001.1830141,000
Dec 19, 20231.14001.30001.14001.20001.183055,400
Dec 18, 20231.14001.29001.14001.20001.1830163,100
Dec 15, 20231.15001.25001.15001.21001.1929184,100
Dec 14, 20231.06001.34001.06001.15001.1337579,900
Dec 13, 20231.24001.32001.14001.18001.1633288,400
Dec 12, 20231.26001.28001.13001.28001.261999,900
Dec 11, 20231.15001.27001.14001.15001.1337268,800
Dec 08, 20231.24001.24001.13001.13001.114025,200
Dec 07, 20231.14001.29001.14001.27001.2520192,900
Dec 06, 20231.17001.17001.14001.14001.1238155,400
Dec 05, 20231.15001.16001.15001.16001.1436147,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...