Canada markets close in 1 hour 38 minutes

NTT DATA Group Corporation (NTDTY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.09+0.26 (+1.64%)
As of 12:45PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.3316.3316.0516.0916.098,285
May 02, 202415.9016.2115.5815.8315.8323,000
May 01, 202416.0116.0115.3715.5315.537,900
Apr 30, 202416.1216.1215.5715.5715.5760,100
Apr 29, 202415.5815.7615.4715.7215.7238,900
Apr 26, 202415.5415.5815.2015.5815.5810,400
Apr 25, 202415.4515.6315.3615.6315.6310,700
Apr 24, 202415.9915.9915.9015.9115.918,500
Apr 23, 202415.8215.9215.7815.8815.8812,500
Apr 22, 202415.2615.4615.0615.4615.465,500
Apr 19, 202414.7814.7814.4714.4714.474,800
Apr 18, 202414.5514.6414.5514.5514.552,000
Apr 17, 202414.1514.3914.1514.3514.351,100
Apr 16, 202414.4314.8214.4314.5414.543,200
Apr 15, 202414.7914.8214.7914.8214.82800
Apr 12, 202414.8915.0314.8914.9314.934,800
Apr 11, 202415.1415.2614.9214.9314.937,200
Apr 10, 202415.4315.8215.3115.3115.31800
Apr 09, 202415.6315.7015.3415.4315.432,000
Apr 08, 202415.3015.3015.3015.3015.30300
Apr 05, 202415.3015.3815.2415.3815.381,100
Apr 04, 202415.1715.5015.1715.3315.333,600
Apr 03, 202415.1215.4315.1215.1515.151,100
Apr 02, 202415.5015.6015.5015.6015.609,000
Apr 01, 202416.0216.0215.5015.5015.502,600
Mar 28, 202416.1316.1315.8615.8615.8624,100
Mar 27, 202416.3516.3916.1716.3716.377,000
Mar 26, 202416.4316.4316.1016.4316.4319,200
Mar 25, 202416.3316.6916.3316.5816.584,000
Mar 22, 202416.3616.7416.3616.7416.744,800
Mar 21, 202416.7416.7616.7416.7416.741,600
Mar 20, 202416.4516.4916.3016.3016.301,700
Mar 19, 202416.1916.3316.1716.2616.262,300
Mar 18, 202415.7515.7515.7515.7515.75300
Mar 15, 202415.7515.7515.7515.7515.75600
Mar 14, 202415.7815.7815.7515.7515.751,400
Mar 13, 202415.9615.9615.8115.9015.90600
Mar 12, 202416.0816.0816.0816.0816.081,200
Mar 11, 202416.2716.2716.2716.2716.27-
Mar 08, 202416.6416.6416.2416.2716.277,400
Mar 07, 202416.7716.7916.7716.7916.79500
Mar 06, 202416.8616.8616.7516.7516.755,400
Mar 05, 202416.0316.7316.0316.5316.533,800
Mar 04, 202416.4116.9316.4116.4516.45600
Mar 01, 202416.3716.3716.0916.0916.09600
Feb 29, 202416.1716.1716.1716.1716.17-
Feb 28, 202416.1716.1716.1716.1716.17-
Feb 27, 202416.0716.1715.9416.1716.172,200
Feb 26, 202416.0716.0716.0716.0716.07200
Feb 23, 202415.9615.9615.9615.9615.96400
Feb 22, 202415.9015.9015.9015.9015.90300
Feb 21, 202416.1716.1715.8015.9015.90800
Feb 20, 202415.5815.6315.5815.6315.63900
Feb 16, 202415.6315.8515.6315.8515.85600
Feb 15, 202415.6115.6115.6115.6115.61600
Feb 14, 202415.0515.1415.0015.1415.141,000
Feb 13, 202414.4914.5714.4914.5714.5711,000
Feb 12, 202414.5914.7514.5914.7514.75700
Feb 09, 202414.5114.6214.5114.5314.53900
Feb 08, 202414.6014.9214.6014.6714.674,000
Feb 07, 202414.0314.3213.8014.3114.312,900
Feb 06, 202414.6814.6814.0714.3514.354,100
Feb 05, 202414.9314.9314.0314.6814.6828,000
Feb 02, 202414.7014.7014.4214.5114.512,800
Feb 01, 202414.4314.5014.3314.4514.455,200
Jan 31, 202414.2714.5714.2714.5714.574,400
Jan 30, 202414.1114.2914.1114.2914.2910,500
Jan 29, 202414.0714.2514.0714.2514.258,000
Jan 26, 202414.2714.2714.2514.2614.263,500
Jan 25, 202414.5014.5014.2714.3214.325,800
Jan 24, 202414.5314.5314.4214.4614.4617,900
Jan 23, 202414.5714.5714.4514.5414.546,800
Jan 22, 202414.6014.6414.5014.5014.503,100
Jan 19, 202414.4314.4514.4314.4514.451,100
Jan 18, 202414.4814.6014.4814.6014.601,900
Jan 17, 202414.6614.6614.5314.5914.591,400
Jan 16, 202415.0915.0915.0715.0815.083,000
Jan 12, 202414.7614.9814.7614.9514.951,600
Jan 11, 202414.1814.1814.1814.1814.18600
Jan 10, 202414.6214.6214.3414.4214.425,900
Jan 09, 202414.5014.5013.8314.2714.277,100
Jan 08, 202413.2114.2113.2114.0214.024,900
Jan 05, 202413.1514.0113.1514.0114.012,900
Jan 04, 202413.4813.8713.4813.8713.872,100
Jan 03, 202413.7613.8513.7613.8213.821,400
Jan 02, 202413.9513.9813.8613.9813.984,000
Dec 29, 202314.0914.1614.0914.1614.162,100
Dec 28, 202314.7914.7914.1714.1914.195,300
Dec 27, 202314.3314.3313.9214.0414.0432,200
Dec 26, 202314.6114.6113.5514.5814.589,800
Dec 22, 202313.7013.8913.7013.7813.7829,000
Dec 21, 202313.1513.4913.1513.1713.171,200
Dec 20, 202313.3513.4013.3513.3913.392,800
Dec 19, 202312.8813.3312.8813.3313.337,400
Dec 18, 202313.2413.2412.9312.9312.9319,500
Dec 15, 202313.1713.1712.9412.9412.9423,900
Dec 14, 202312.4112.7612.4112.6512.656,400
Dec 13, 202312.2512.4412.0012.4412.4439,600
Dec 12, 202311.9411.9511.8911.9011.9067,000
Dec 11, 202311.7212.0411.7011.8011.8025,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...