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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	27.76	27.76	27.22	27.40	27.40	3,852
Aug 16, 2022	26.77	28.11	26.60	27.30	27.30	5,600
Aug 15, 2022	28.37	28.48	27.59	28.48	28.48	5,900
Aug 12, 2022	27.13	28.49	27.11	28.00	28.00	3,800
Aug 11, 2022	29.25	29.25	27.81	28.25	28.25	15,700
Aug 10, 2022	27.60	28.70	27.60	28.05	28.05	2,700
Aug 09, 2022	26.90	27.87	26.90	27.30	27.30	3,200
Aug 08, 2022	28.89	28.89	27.45	28.20	28.20	14,600
Aug 05, 2022	27.25	28.65	27.11	27.75	27.75	23,900
Aug 04, 2022	27.37	28.76	27.37	27.95	27.95	12,800
Aug 03, 2022	27.94	28.36	27.89	27.95	27.95	8,500
Aug 02, 2022	29.40	29.40	27.90	27.97	27.97	10,400
Aug 01, 2022	29.38	29.38	27.81	28.85	28.85	16,600
Jul 29, 2022	27.70	29.28	27.70	28.65	28.65	9,200
Jul 28, 2022	28.79	29.33	28.42	28.85	28.85	11,800
Jul 27, 2022	27.69	29.00	27.53	28.30	28.30	6,300
Jul 26, 2022	27.96	28.82	27.93	28.50	28.50	46,900
Jul 25, 2022	27.76	28.83	27.76	28.60	28.60	4,400
Jul 22, 2022	29.35	29.35	27.95	28.17	28.17	8,700
Jul 21, 2022	27.46	28.86	27.46	28.20	28.20	61,100
Jul 20, 2022	27.54	28.82	27.54	27.63	27.63	98,100
Jul 19, 2022	27.90	29.06	27.87	28.05	28.05	115,400
Jul 18, 2022	27.93	29.28	27.90	28.40	28.40	16,600
Jul 15, 2022	27.70	28.86	27.70	28.50	28.50	48,800
Jul 14, 2022	27.75	28.41	27.49	27.85	27.85	21,100
Jul 13, 2022	27.93	28.57	27.93	28.25	28.25	26,900
Jul 12, 2022	29.36	29.36	28.44	28.45	28.45	6,300
Jul 11, 2022	28.90	28.90	28.04	28.15	28.15	21,800
Jul 08, 2022	29.04	29.04	27.64	28.05	28.05	13,900
Jul 07, 2022	29.03	29.03	27.90	28.50	28.50	84,600
Jul 06, 2022	29.10	29.10	27.85	28.10	28.10	6,700
Jul 05, 2022	28.98	28.98	27.99	28.53	28.53	13,100
Jul 01, 2022	28.36	29.06	28.35	28.75	28.75	16,700
Jun 30, 2022	29.25	29.27	27.78	28.91	28.91	7,200
Jun 29, 2022	27.89	29.29	27.89	28.50	28.50	11,400
Jun 28, 2022	28.39	30.02	28.39	28.39	28.39	9,600
Jun 27, 2022	29.43	29.43	28.03	28.50	28.50	3,800
Jun 24, 2022	29.93	29.93	28.90	29.35	29.35	2,200
Jun 23, 2022	29.99	29.99	29.17	29.75	29.75	7,200
Jun 22, 2022	28.17	29.55	28.17	28.61	28.61	11,900
Jun 21, 2022	27.71	28.62	27.71	28.08	28.08	8,700
Jun 17, 2022	27.44	28.77	27.44	28.20	28.20	14,500
Jun 16, 2022	28.15	29.33	28.15	28.70	28.70	8,200
Jun 15, 2022	27.77	29.07	27.77	28.15	28.15	9,200
Jun 14, 2022	27.81	29.38	27.81	28.40	28.40	32,000
Jun 13, 2022	29.80	29.83	28.48	29.00	29.00	4,600
Jun 10, 2022	28.96	29.44	28.90	29.10	29.10	3,400
Jun 09, 2022	29.51	29.51	29.02	29.10	29.10	2,600
Jun 08, 2022	29.17	29.65	29.17	29.50	29.50	1,200
Jun 07, 2022	29.75	29.75	29.26	29.60	29.60	1,600
Jun 06, 2022	29.84	30.40	29.81	30.05	30.05	9,100
Jun 03, 2022	30.15	30.15	29.41	29.65	29.65	3,700
Jun 02, 2022	30.66	30.77	30.10	30.55	30.55	8,800
Jun 01, 2022	31.14	31.14	30.47	30.96	30.96	1,300
May 31, 2022	30.67	30.68	30.11	30.68	30.68	3,100
May 27, 2022	31.26	31.80	31.26	31.80	31.80	2,800
May 26, 2022	31.63	32.01	31.42	31.64	31.64	5,600
May 25, 2022	30.80	31.32	30.80	31.10	31.10	3,300
May 24, 2022	31.21	31.21	30.60	30.80	30.80	4,500
May 23, 2022	30.86	30.86	30.34	30.55	30.55	2,900
May 20, 2022	30.33	30.83	30.31	30.40	30.40	6,900
May 19, 2022	30.07	30.80	30.07	30.26	30.26	9,400
May 18, 2022	30.26	30.29	29.75	30.20	30.20	830,300
May 17, 2022	29.46	29.69	29.22	29.60	29.60	7,600
May 16, 2022	29.70	29.70	29.16	29.16	29.16	2,500
May 13, 2022	29.04	29.58	28.99	29.20	29.20	5,800
May 12, 2022	29.75	29.79	28.55	28.91	28.91	3,000
May 11, 2022	28.49	29.82	28.49	29.09	29.09	2,300
May 10, 2022	28.96	29.81	28.96	29.10	29.10	23,100
May 09, 2022	29.83	29.83	28.92	29.15	29.15	2,000
May 06, 2022	28.98	29.72	28.98	29.07	29.07	3,900
May 05, 2022	29.96	30.03	28.99	28.99	28.99	9,200
May 04, 2022	30.03	30.03	29.01	29.53	29.53	1,800
May 03, 2022	30.02	30.02	28.81	29.27	29.27	1,800
May 02, 2022	30.00	30.00	28.64	28.64	28.64	5,600
Apr 29, 2022	30.06	30.06	29.13	29.76	29.76	2,000
Apr 28, 2022	28.46	30.00	28.46	29.15	29.15	3,500
Apr 27, 2022	29.76	29.76	28.89	28.89	28.89	1,700
Apr 26, 2022	30.00	30.00	28.63	29.20	29.20	1,500
Apr 25, 2022	30.02	30.03	28.83	29.85	29.85	1,400
Apr 22, 2022	29.88	29.88	29.17	29.17	29.17	1,500
Apr 21, 2022	30.02	30.02	29.06	29.12	29.12	2,000
Apr 20, 2022	29.40	30.00	29.32	29.80	29.80	9,600
Apr 19, 2022	30.03	30.03	29.01	29.70	29.70	7,000
Apr 18, 2022	30.26	30.26	29.06	29.75	29.75	45,300
Apr 14, 2022	30.30	30.30	29.64	29.64	29.64	3,300
Apr 13, 2022	28.62	30.22	28.62	29.70	29.70	44,600
Apr 12, 2022	30.44	30.44	29.64	29.80	29.80	9,400
Apr 11, 2022	30.30	30.30	28.88	29.65	29.65	1,100
Apr 08, 2022	29.53	31.01	29.52	29.96	29.96	1,200
Apr 07, 2022	29.94	29.94	28.82	28.94	28.94	3,300
Apr 06, 2022	29.73	29.73	29.40	29.40	29.40	900
Apr 05, 2022	29.50	29.65	28.76	29.39	29.39	672,600
Apr 04, 2022	30.14	30.14	29.46	30.13	30.13	10,700
Apr 01, 2022	30.29	30.29	29.80	29.80	29.80	700
Mar 31, 2022	29.34	29.34	29.27	29.27	29.27	100
Mar 30, 2022	29.36	29.36	29.36	29.36	29.36	200
Mar 30, 2022	0.488 Dividend
Mar 29, 2022	30.65	30.65	29.73	30.65	30.16	100
Mar 28, 2022	29.04	29.04	29.04	29.04	28.58	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7743-0.0003(-0.0387%)

CRUDE OIL87.73-0.38(-0.43%)

BTC-CAD30,152.19-868.95(-2.80%)

Nippon Telegraph and Telephone Corporation (NPPXF)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7743
-0.0003(-0.0387%)

CRUDE OIL
87.73
-0.38(-0.43%)

BTC-CAD
30,152.19
-868.95(-2.80%)