Canada Markets closed

Nippon Telegraph and Telephone Corporation (NPPXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.40+0.10 (+0.37%)
At close: 03:55PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202227.7627.7627.2227.4027.403,852
Aug 16, 202226.7728.1126.6027.3027.305,600
Aug 15, 202228.3728.4827.5928.4828.485,900
Aug 12, 202227.1328.4927.1128.0028.003,800
Aug 11, 202229.2529.2527.8128.2528.2515,700
Aug 10, 202227.6028.7027.6028.0528.052,700
Aug 09, 202226.9027.8726.9027.3027.303,200
Aug 08, 202228.8928.8927.4528.2028.2014,600
Aug 05, 202227.2528.6527.1127.7527.7523,900
Aug 04, 202227.3728.7627.3727.9527.9512,800
Aug 03, 202227.9428.3627.8927.9527.958,500
Aug 02, 202229.4029.4027.9027.9727.9710,400
Aug 01, 202229.3829.3827.8128.8528.8516,600
Jul 29, 202227.7029.2827.7028.6528.659,200
Jul 28, 202228.7929.3328.4228.8528.8511,800
Jul 27, 202227.6929.0027.5328.3028.306,300
Jul 26, 202227.9628.8227.9328.5028.5046,900
Jul 25, 202227.7628.8327.7628.6028.604,400
Jul 22, 202229.3529.3527.9528.1728.178,700
Jul 21, 202227.4628.8627.4628.2028.2061,100
Jul 20, 202227.5428.8227.5427.6327.6398,100
Jul 19, 202227.9029.0627.8728.0528.05115,400
Jul 18, 202227.9329.2827.9028.4028.4016,600
Jul 15, 202227.7028.8627.7028.5028.5048,800
Jul 14, 202227.7528.4127.4927.8527.8521,100
Jul 13, 202227.9328.5727.9328.2528.2526,900
Jul 12, 202229.3629.3628.4428.4528.456,300
Jul 11, 202228.9028.9028.0428.1528.1521,800
Jul 08, 202229.0429.0427.6428.0528.0513,900
Jul 07, 202229.0329.0327.9028.5028.5084,600
Jul 06, 202229.1029.1027.8528.1028.106,700
Jul 05, 202228.9828.9827.9928.5328.5313,100
Jul 01, 202228.3629.0628.3528.7528.7516,700
Jun 30, 202229.2529.2727.7828.9128.917,200
Jun 29, 202227.8929.2927.8928.5028.5011,400
Jun 28, 202228.3930.0228.3928.3928.399,600
Jun 27, 202229.4329.4328.0328.5028.503,800
Jun 24, 202229.9329.9328.9029.3529.352,200
Jun 23, 202229.9929.9929.1729.7529.757,200
Jun 22, 202228.1729.5528.1728.6128.6111,900
Jun 21, 202227.7128.6227.7128.0828.088,700
Jun 17, 202227.4428.7727.4428.2028.2014,500
Jun 16, 202228.1529.3328.1528.7028.708,200
Jun 15, 202227.7729.0727.7728.1528.159,200
Jun 14, 202227.8129.3827.8128.4028.4032,000
Jun 13, 202229.8029.8328.4829.0029.004,600
Jun 10, 202228.9629.4428.9029.1029.103,400
Jun 09, 202229.5129.5129.0229.1029.102,600
Jun 08, 202229.1729.6529.1729.5029.501,200
Jun 07, 202229.7529.7529.2629.6029.601,600
Jun 06, 202229.8430.4029.8130.0530.059,100
Jun 03, 202230.1530.1529.4129.6529.653,700
Jun 02, 202230.6630.7730.1030.5530.558,800
Jun 01, 202231.1431.1430.4730.9630.961,300
May 31, 202230.6730.6830.1130.6830.683,100
May 27, 202231.2631.8031.2631.8031.802,800
May 26, 202231.6332.0131.4231.6431.645,600
May 25, 202230.8031.3230.8031.1031.103,300
May 24, 202231.2131.2130.6030.8030.804,500
May 23, 202230.8630.8630.3430.5530.552,900
May 20, 202230.3330.8330.3130.4030.406,900
May 19, 202230.0730.8030.0730.2630.269,400
May 18, 202230.2630.2929.7530.2030.20830,300
May 17, 202229.4629.6929.2229.6029.607,600
May 16, 202229.7029.7029.1629.1629.162,500
May 13, 202229.0429.5828.9929.2029.205,800
May 12, 202229.7529.7928.5528.9128.913,000
May 11, 202228.4929.8228.4929.0929.092,300
May 10, 202228.9629.8128.9629.1029.1023,100
May 09, 202229.8329.8328.9229.1529.152,000
May 06, 202228.9829.7228.9829.0729.073,900
May 05, 202229.9630.0328.9928.9928.999,200
May 04, 202230.0330.0329.0129.5329.531,800
May 03, 202230.0230.0228.8129.2729.271,800
May 02, 202230.0030.0028.6428.6428.645,600
Apr 29, 202230.0630.0629.1329.7629.762,000
Apr 28, 202228.4630.0028.4629.1529.153,500
Apr 27, 202229.7629.7628.8928.8928.891,700
Apr 26, 202230.0030.0028.6329.2029.201,500
Apr 25, 202230.0230.0328.8329.8529.851,400
Apr 22, 202229.8829.8829.1729.1729.171,500
Apr 21, 202230.0230.0229.0629.1229.122,000
Apr 20, 202229.4030.0029.3229.8029.809,600
Apr 19, 202230.0330.0329.0129.7029.707,000
Apr 18, 202230.2630.2629.0629.7529.7545,300
Apr 14, 202230.3030.3029.6429.6429.643,300
Apr 13, 202228.6230.2228.6229.7029.7044,600
Apr 12, 202230.4430.4429.6429.8029.809,400
Apr 11, 202230.3030.3028.8829.6529.651,100
Apr 08, 202229.5331.0129.5229.9629.961,200
Apr 07, 202229.9429.9428.8228.9428.943,300
Apr 06, 202229.7329.7329.4029.4029.40900
Apr 05, 202229.5029.6528.7629.3929.39672,600
Apr 04, 202230.1430.1429.4630.1330.1310,700
Apr 01, 202230.2930.2929.8029.8029.80700
Mar 31, 202229.3429.3429.2729.2729.27100
Mar 30, 202229.3629.3629.3629.3629.36200
Mar 30, 20220.488 Dividend
Mar 29, 202230.6530.6529.7330.6530.16100
Mar 28, 202229.0429.0429.0429.0428.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...