Canada Markets closed

Nippon Telegraph and Telephone Corporation (NPPXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.50-1.00 (-3.52%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202228.3828.3827.5027.5027.50437
Jan. 26, 202228.5028.6327.7928.5128.51200
Jan. 25, 202228.8429.5028.8429.1529.15400
Jan. 24, 202228.8328.8327.8328.3728.37600
Jan. 21, 202228.8928.8928.3328.3328.33400
Jan. 20, 202228.9228.9228.3028.3028.30100
Jan. 19, 202229.0929.0928.3628.3628.361,500
Jan. 18, 202227.6128.6927.6128.3528.3552,500
Jan. 14, 202228.3028.3028.3028.3028.30100
Jan. 13, 202229.1629.1628.3128.3128.31100
Jan. 12, 202229.4529.4528.1329.0529.052,400
Jan. 11, 202228.6329.3628.6328.9028.903,200
Jan. 10, 202229.2129.2127.8828.6028.60900
Jan. 07, 202229.0929.2628.0528.5228.52800
Jan. 06, 202229.4129.4128.0128.0128.0129,500
Jan. 05, 202228.9128.9127.5528.2028.2042,500
Jan. 04, 202226.8928.1026.8927.5027.501,700
Jan. 03, 202228.0828.0826.8627.6027.60900
Dec. 31, 202127.8027.8026.6026.6026.60500
Dec. 30, 202128.3028.3027.4827.4827.48100
Dec. 29, 202126.7327.8926.6927.1627.16400
Dec. 28, 202126.9226.9226.9226.9226.92-
Dec. 27, 202127.1527.4826.9226.9226.92500
Dec. 23, 202128.6528.6528.0028.0028.00300
Dec. 22, 202128.6228.6228.6228.6228.62800
Dec. 21, 202127.4128.6227.4128.1828.181,000
Dec. 20, 202127.5128.5027.5128.0828.082,100
Dec. 17, 202128.2628.6527.8627.9527.9560,500
Dec. 16, 202128.7928.7927.5428.0028.001,100
Dec. 15, 202127.3228.4127.3227.3827.38100
Dec. 14, 202127.4028.2827.4027.5127.51132,800
Dec. 13, 202127.9427.9426.8127.4227.421,600
Dec. 10, 202127.0428.0126.5428.0128.01300
Dec. 09, 202126.7128.0326.7126.7126.713,000
Dec. 08, 202127.3727.7127.0527.3227.32300
Dec. 07, 202127.0328.0527.0327.7227.7278,400
Dec. 06, 202127.9427.9426.7927.0527.05800
Dec. 03, 202126.6727.4126.6126.7026.70800
Dec. 02, 202127.2427.6027.0027.1527.151,018,200
Dec. 01, 202128.3028.3027.2427.2427.2461,600
Nov. 30, 202128.2028.2526.9727.8027.802,500
Nov. 29, 202128.5028.5027.4528.0228.021,100
Nov. 26, 202128.1928.2026.9427.9927.993,200
Nov. 24, 202128.0828.0827.1827.7327.731,300
Nov. 23, 202128.5728.5727.2528.0228.021,300
Nov. 22, 202127.2828.3227.2828.1028.103,000
Nov. 19, 202128.4628.6127.2428.6128.613,300
Nov. 18, 202127.2528.4427.2528.3028.302,700
Nov. 17, 202128.5728.5727.9728.0428.041,000
Nov. 16, 202128.2529.1328.2528.9028.902,200
Nov. 15, 202129.3529.3528.5529.1029.102,200
Nov. 12, 202129.2229.2328.4629.1029.101,100
Nov. 11, 202128.0028.7528.0028.2028.202,300
Nov. 10, 202129.4431.6528.0431.6231.625,700
Nov. 09, 202128.6628.7028.0228.7028.701,700
Nov. 08, 202128.9628.9828.2728.5628.561,900
Nov. 05, 202129.0829.0828.3228.9028.901,300
Nov. 04, 202129.2029.2028.2228.2228.222,000
Nov. 03, 202128.6128.6427.9328.5328.533,100
Nov. 02, 202128.9428.9427.4928.8328.833,000
Nov. 01, 202127.7228.9227.7228.9228.923,500
Oct. 29, 202128.6028.6027.4727.4727.473,800
Oct. 28, 202128.8828.8827.8228.5028.504,300
Oct. 27, 202128.9528.9527.9328.4528.4561,800
Oct. 26, 202128.2828.9628.2828.6628.661,500
Oct. 25, 202127.7327.7326.9427.4327.432,500
Oct. 22, 202127.8627.8627.0127.6127.614,600
Oct. 21, 202128.1028.2726.7727.8527.8514,000
Oct. 20, 202126.6528.1226.6527.6827.6852,600
Oct. 19, 202127.5727.5726.9827.3027.305,400
Oct. 18, 202126.7827.6526.7827.0927.091,600
Oct. 15, 202126.9627.9726.9627.7527.752,700
Oct. 14, 202128.1928.1927.0527.6527.651,900
Oct. 13, 202128.0928.0927.0627.9227.921,500
Oct. 12, 202127.9427.9626.9927.6427.642,100
Oct. 11, 202128.1328.1327.3027.6927.699,000
Oct. 08, 202127.4428.3827.4428.0828.081,400
Oct. 07, 202127.4828.4427.4828.2528.253,500
Oct. 06, 202128.5928.6027.4228.4228.4210,800
Oct. 05, 202128.7228.7227.3828.1128.112,400
Oct. 04, 202128.3828.3827.1228.0028.003,400
Oct. 01, 202128.5828.5827.4528.2528.256,900
Sep. 30, 202128.2728.2926.9727.9027.902,200
Sep. 29, 202127.5028.8627.4927.9227.921,100
Sep. 29, 202155 Dividend
Sep. 28, 202129.2829.2827.8428.70-26.303,400
Sep. 27, 202129.3129.3128.3228.32-25.953,300
Sep. 24, 202128.8329.4928.8229.27-26.821,700
Sep. 23, 202129.5029.5028.6229.12-26.681,000
Sep. 22, 202128.9029.3328.7429.30-26.857,700
Sep. 21, 202130.1030.1229.0729.53-27.062,700
Sep. 20, 202129.0029.6228.8929.61-27.135,000
Sep. 17, 202129.0030.7429.0030.34-27.802,000
Sep. 16, 202129.9829.9829.0829.79-27.302,000
Sep. 15, 202130.4330.4329.1729.92-27.427,100
Sep. 14, 202129.9129.9129.1829.26-26.811,600
Sep. 13, 202129.8429.8929.2329.55-27.082,100
Sep. 10, 202130.6830.6829.0429.75-27.269,100
Sep. 09, 202130.2330.2828.8230.28-27.752,400
Sep. 08, 202130.1430.1428.8229.68-27.203,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...