Canada Markets closed

Nippon Telegraph and Telephone Corporation (NPPXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.25-0.60 (-2.15%)
At close: 03:48PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202227.4027.4526.5727.2527.2513,000
Dec 01, 202227.3928.7027.3927.8527.8514,200
Nov 30, 202226.8128.3626.6428.3628.3611,600
Nov 29, 202227.0128.3427.0127.5027.506,000
Nov 28, 202227.3228.6727.3228.6128.6112,800
Nov 25, 202227.2128.6027.2128.1528.1510,700
Nov 23, 202227.2628.6027.2427.8027.8016,100
Nov 22, 202227.0028.3027.0027.5527.5515,400
Nov 21, 202226.5327.7926.5326.7126.7115,000
Nov 18, 202228.3028.3026.8927.2327.2311,800
Nov 17, 202226.3427.1026.3426.7226.7222,700
Nov 16, 202226.2227.3226.2226.7026.7012,400
Nov 15, 202226.4627.3826.4626.4626.467,900
Nov 14, 202226.2327.5426.2327.0027.0017,400
Nov 11, 202227.0828.1727.0827.6527.6513,600
Nov 10, 202227.3628.0127.2727.7527.7510,200
Nov 09, 202226.0927.4126.0026.5026.5010,700
Nov 08, 202227.2628.1227.2627.7527.7510,900
Nov 07, 202226.7828.0226.7727.4527.4518,500
Nov 04, 202226.7228.0526.7227.1527.159,300
Nov 03, 202226.4227.6926.4226.7426.7455,000
Nov 02, 202226.9028.1826.7426.8826.8853,200
Nov 01, 202227.3327.9727.2627.3227.3268,900
Oct 31, 202226.8628.1826.8627.6527.6517,900
Oct 28, 202227.0628.3827.0627.9527.95115,300
Oct 27, 202227.0528.3227.0527.2027.2020,900
Oct 26, 202227.4928.4027.4927.9027.909,400
Oct 25, 202226.8228.0426.8227.4527.454,600
Oct 24, 202226.2127.4226.0626.9526.9525,100
Oct 21, 202226.0427.4726.0427.3027.3012,200
Oct 20, 202226.6628.0126.6627.0527.058,400
Oct 19, 202226.4427.0726.2826.6026.6015,100
Oct 18, 202227.4127.4126.6326.9026.9025,700
Oct 17, 202226.7127.5726.7126.9526.9512,100
Oct 14, 202226.2027.4825.8125.8125.8116,500
Oct 13, 202225.5127.1325.5126.6626.6612,700
Oct 12, 202226.5227.1926.5226.7326.7325,100
Oct 11, 202227.9027.9026.9327.0127.0111,300
Oct 10, 202226.5627.4926.5627.3527.3521,900
Oct 07, 202226.7027.7826.7027.0027.0012,900
Oct 06, 202226.6428.0126.6427.0827.0819,500
Oct 05, 202226.7628.1526.7627.4027.4016,600
Oct 04, 202228.1128.1427.1727.3827.386,300
Oct 03, 202226.9326.9626.0626.7026.7020,000
Sept 30, 202226.5327.6926.4626.8526.859,000
Sept 29, 202227.8127.8126.3327.2027.2011,500
Sept 28, 202226.2427.3226.1226.8426.8411,600
Sept 27, 202227.2027.2126.3126.5126.5112,700
Sept 26, 202226.3227.4326.3227.1027.1018,500
Sept 23, 202225.9727.3225.9726.6026.6016,100
Sept 22, 202226.6727.6826.6727.0027.0011,500
Sept 21, 202226.3927.6226.3826.7326.739,500
Sept 20, 202226.4027.6526.4027.0027.006,400
Sept 19, 202227.1827.3626.1527.0527.059,500
Sept 16, 202226.4327.2926.4326.7526.759,700
Sept 15, 202226.2627.6026.2626.6026.606,700
Sept 14, 202228.0428.0426.5426.8526.859,200
Sept 13, 202226.4227.4826.4126.8026.804,300
Sept 12, 202227.1028.4127.1027.6227.629,300
Sept 09, 202227.1328.4926.9627.9027.9015,500
Sept 08, 202226.6027.5926.6027.0527.055,800
Sept 07, 202226.0826.7326.0526.0726.073,600
Sept 06, 202225.5326.8225.5326.3026.3019,900
Sept 02, 202227.3227.3326.4727.0827.085,900
Sept 01, 202226.1827.4726.1826.6026.6010,900
Aug 31, 202226.5127.7626.4026.9026.904,000
Aug 30, 202226.9128.2226.8427.6027.6015,800
Aug 29, 202227.8427.8426.4927.2027.2017,000
Aug 26, 202228.4228.5526.6827.1027.106,200
Aug 25, 202228.3128.3126.9527.5027.503,800
Aug 24, 202226.9628.0526.9527.4527.453,600
Aug 23, 202227.0428.1927.0427.4427.443,200
Aug 22, 202228.1228.1426.9327.5527.5560,300
Aug 19, 202228.0828.0826.7427.5027.5088,000
Aug 18, 202227.4727.9827.4127.4127.411,700
Aug 17, 202227.7627.7627.2227.4027.403,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...