STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2022	28.38	28.38	27.50	27.50	27.50	437
Jan. 26, 2022	28.50	28.63	27.79	28.51	28.51	200
Jan. 25, 2022	28.84	29.50	28.84	29.15	29.15	400
Jan. 24, 2022	28.83	28.83	27.83	28.37	28.37	600
Jan. 21, 2022	28.89	28.89	28.33	28.33	28.33	400
Jan. 20, 2022	28.92	28.92	28.30	28.30	28.30	100
Jan. 19, 2022	29.09	29.09	28.36	28.36	28.36	1,500
Jan. 18, 2022	27.61	28.69	27.61	28.35	28.35	52,500
Jan. 14, 2022	28.30	28.30	28.30	28.30	28.30	100
Jan. 13, 2022	29.16	29.16	28.31	28.31	28.31	100
Jan. 12, 2022	29.45	29.45	28.13	29.05	29.05	2,400
Jan. 11, 2022	28.63	29.36	28.63	28.90	28.90	3,200
Jan. 10, 2022	29.21	29.21	27.88	28.60	28.60	900
Jan. 07, 2022	29.09	29.26	28.05	28.52	28.52	800
Jan. 06, 2022	29.41	29.41	28.01	28.01	28.01	29,500
Jan. 05, 2022	28.91	28.91	27.55	28.20	28.20	42,500
Jan. 04, 2022	26.89	28.10	26.89	27.50	27.50	1,700
Jan. 03, 2022	28.08	28.08	26.86	27.60	27.60	900
Dec. 31, 2021	27.80	27.80	26.60	26.60	26.60	500
Dec. 30, 2021	28.30	28.30	27.48	27.48	27.48	100
Dec. 29, 2021	26.73	27.89	26.69	27.16	27.16	400
Dec. 28, 2021	26.92	26.92	26.92	26.92	26.92	-
Dec. 27, 2021	27.15	27.48	26.92	26.92	26.92	500
Dec. 23, 2021	28.65	28.65	28.00	28.00	28.00	300
Dec. 22, 2021	28.62	28.62	28.62	28.62	28.62	800
Dec. 21, 2021	27.41	28.62	27.41	28.18	28.18	1,000
Dec. 20, 2021	27.51	28.50	27.51	28.08	28.08	2,100
Dec. 17, 2021	28.26	28.65	27.86	27.95	27.95	60,500
Dec. 16, 2021	28.79	28.79	27.54	28.00	28.00	1,100
Dec. 15, 2021	27.32	28.41	27.32	27.38	27.38	100
Dec. 14, 2021	27.40	28.28	27.40	27.51	27.51	132,800
Dec. 13, 2021	27.94	27.94	26.81	27.42	27.42	1,600
Dec. 10, 2021	27.04	28.01	26.54	28.01	28.01	300
Dec. 09, 2021	26.71	28.03	26.71	26.71	26.71	3,000
Dec. 08, 2021	27.37	27.71	27.05	27.32	27.32	300
Dec. 07, 2021	27.03	28.05	27.03	27.72	27.72	78,400
Dec. 06, 2021	27.94	27.94	26.79	27.05	27.05	800
Dec. 03, 2021	26.67	27.41	26.61	26.70	26.70	800
Dec. 02, 2021	27.24	27.60	27.00	27.15	27.15	1,018,200
Dec. 01, 2021	28.30	28.30	27.24	27.24	27.24	61,600
Nov. 30, 2021	28.20	28.25	26.97	27.80	27.80	2,500
Nov. 29, 2021	28.50	28.50	27.45	28.02	28.02	1,100
Nov. 26, 2021	28.19	28.20	26.94	27.99	27.99	3,200
Nov. 24, 2021	28.08	28.08	27.18	27.73	27.73	1,300
Nov. 23, 2021	28.57	28.57	27.25	28.02	28.02	1,300
Nov. 22, 2021	27.28	28.32	27.28	28.10	28.10	3,000
Nov. 19, 2021	28.46	28.61	27.24	28.61	28.61	3,300
Nov. 18, 2021	27.25	28.44	27.25	28.30	28.30	2,700
Nov. 17, 2021	28.57	28.57	27.97	28.04	28.04	1,000
Nov. 16, 2021	28.25	29.13	28.25	28.90	28.90	2,200
Nov. 15, 2021	29.35	29.35	28.55	29.10	29.10	2,200
Nov. 12, 2021	29.22	29.23	28.46	29.10	29.10	1,100
Nov. 11, 2021	28.00	28.75	28.00	28.20	28.20	2,300
Nov. 10, 2021	29.44	31.65	28.04	31.62	31.62	5,700
Nov. 09, 2021	28.66	28.70	28.02	28.70	28.70	1,700
Nov. 08, 2021	28.96	28.98	28.27	28.56	28.56	1,900
Nov. 05, 2021	29.08	29.08	28.32	28.90	28.90	1,300
Nov. 04, 2021	29.20	29.20	28.22	28.22	28.22	2,000
Nov. 03, 2021	28.61	28.64	27.93	28.53	28.53	3,100
Nov. 02, 2021	28.94	28.94	27.49	28.83	28.83	3,000
Nov. 01, 2021	27.72	28.92	27.72	28.92	28.92	3,500
Oct. 29, 2021	28.60	28.60	27.47	27.47	27.47	3,800
Oct. 28, 2021	28.88	28.88	27.82	28.50	28.50	4,300
Oct. 27, 2021	28.95	28.95	27.93	28.45	28.45	61,800
Oct. 26, 2021	28.28	28.96	28.28	28.66	28.66	1,500
Oct. 25, 2021	27.73	27.73	26.94	27.43	27.43	2,500
Oct. 22, 2021	27.86	27.86	27.01	27.61	27.61	4,600
Oct. 21, 2021	28.10	28.27	26.77	27.85	27.85	14,000
Oct. 20, 2021	26.65	28.12	26.65	27.68	27.68	52,600
Oct. 19, 2021	27.57	27.57	26.98	27.30	27.30	5,400
Oct. 18, 2021	26.78	27.65	26.78	27.09	27.09	1,600
Oct. 15, 2021	26.96	27.97	26.96	27.75	27.75	2,700
Oct. 14, 2021	28.19	28.19	27.05	27.65	27.65	1,900
Oct. 13, 2021	28.09	28.09	27.06	27.92	27.92	1,500
Oct. 12, 2021	27.94	27.96	26.99	27.64	27.64	2,100
Oct. 11, 2021	28.13	28.13	27.30	27.69	27.69	9,000
Oct. 08, 2021	27.44	28.38	27.44	28.08	28.08	1,400
Oct. 07, 2021	27.48	28.44	27.48	28.25	28.25	3,500
Oct. 06, 2021	28.59	28.60	27.42	28.42	28.42	10,800
Oct. 05, 2021	28.72	28.72	27.38	28.11	28.11	2,400
Oct. 04, 2021	28.38	28.38	27.12	28.00	28.00	3,400
Oct. 01, 2021	28.58	28.58	27.45	28.25	28.25	6,900
Sep. 30, 2021	28.27	28.29	26.97	27.90	27.90	2,200
Sep. 29, 2021	27.50	28.86	27.49	27.92	27.92	1,100
Sep. 29, 2021	55 Dividend
Sep. 28, 2021	29.28	29.28	27.84	28.70	-26.30	3,400
Sep. 27, 2021	29.31	29.31	28.32	28.32	-25.95	3,300
Sep. 24, 2021	28.83	29.49	28.82	29.27	-26.82	1,700
Sep. 23, 2021	29.50	29.50	28.62	29.12	-26.68	1,000
Sep. 22, 2021	28.90	29.33	28.74	29.30	-26.85	7,700
Sep. 21, 2021	30.10	30.12	29.07	29.53	-27.06	2,700
Sep. 20, 2021	29.00	29.62	28.89	29.61	-27.13	5,000
Sep. 17, 2021	29.00	30.74	29.00	30.34	-27.80	2,000
Sep. 16, 2021	29.98	29.98	29.08	29.79	-27.30	2,000
Sep. 15, 2021	30.43	30.43	29.17	29.92	-27.42	7,100
Sep. 14, 2021	29.91	29.91	29.18	29.26	-26.81	1,600
Sep. 13, 2021	29.84	29.89	29.23	29.55	-27.08	2,100
Sep. 10, 2021	30.68	30.68	29.04	29.75	-27.26	9,100
Sep. 09, 2021	30.23	30.28	28.82	30.28	-27.75	2,400
Sep. 08, 2021	30.14	30.14	28.82	29.68	-27.20	3,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,544.11-51.78(-0.25%)

S&P 5004,326.51-23.42(-0.54%)

DOW34,160.78-7.31(-0.02%)

CAD/USD0.7853+0.0002(+0.0212%)

CRUDE OIL87.25+0.64(+0.74%)

BTC-CAD47,366.54-34.26(-0.07%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Nippon Telegraph and Telephone Corporation (NPPXF)

S&P/TSX
20,544.11
-51.78(-0.25%)

S&P 500
4,326.51
-23.42(-0.54%)

DOW
34,160.78
-7.31(-0.02%)

CAD/USD
0.7853
+0.0002(+0.0212%)

CRUDE OIL
87.25
+0.64(+0.74%)

BTC-CAD
47,366.54
-34.26(-0.07%)