$42.19 -0.16 (%) NTT Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTT historical data

Date Open High Low Close Volume
2/12/201641.4542.2641.2742.19514,657
2/11/201642.5042.5241.9342.35855,373
2/10/201643.0543.4842.8643.00429,426
2/9/201644.0344.3443.8644.07556,615
2/8/201644.4944.6543.8644.28830,109
2/5/201645.0345.7844.5445.05495,301
2/4/201643.8344.1843.6944.04328,528
2/3/201644.9344.9844.1544.80579,859
2/2/201643.9243.9443.4943.64590,196
2/1/201643.9144.4143.7344.26858,807
1/29/201641.5842.7941.5842.76918,727
1/28/201641.3041.6640.9641.57631,956
1/27/201640.5540.8940.3140.48285,474
1/26/201639.4439.7539.4139.70142,207
1/25/201639.6539.8039.4139.43195,924
1/22/201639.1339.6739.0439.59274,051
1/21/201638.1438.7137.9938.52355,798
1/20/201639.3139.3538.6239.11404,428
1/19/201640.1940.4039.9840.27291,229
1/15/201640.2040.3039.9840.13511,233
1/14/201640.0540.5339.8740.38324,013
1/13/201640.1740.2539.6739.80484,583
1/12/201640.2940.3339.9940.321,423,333
1/11/201640.2340.2339.7740.06362,801
1/8/201640.3740.5439.9540.02441,500
1/7/201640.5540.6040.1040.20713,818
1/6/201640.7240.9040.6440.83368,702
1/5/201640.1440.5440.1140.52443,452
1/4/201639.1639.2038.8339.17429,463
12/31/201539.6939.8139.6239.74225,879
12/30/201539.9940.1539.7539.79177,807
12/29/201539.9940.1939.9740.12135,940
12/28/201539.4539.6739.3839.65251,184
12/24/201539.3239.5839.2339.49109,793
12/23/201539.7940.1539.7840.13129,250
12/22/201539.4039.6939.2439.55201,424
12/21/201539.3739.4939.2139.43343,752
12/18/201538.8239.0038.5938.71481,262
12/17/201539.4039.6439.2539.32602,259
12/16/201539.5539.8239.4039.78241,280
12/15/201538.2638.5838.2438.24382,291
12/14/201537.9038.5537.7438.52409,356
12/11/201537.3037.3037.0237.08310,301
12/10/201537.7637.9437.6837.71165,823
12/9/201537.5537.7237.2337.32215,009
12/8/201537.5737.7237.3237.71336,019
12/7/201537.9638.0837.7037.78268,107
12/4/201538.0238.4337.9438.41168,276
12/3/201538.2938.3137.7237.89167,122
12/2/201538.3038.4038.0238.10133,823
12/1/201537.7037.9237.7037.92191,389
11/30/201537.4037.4237.2037.27194,148
11/27/201538.0238.1937.9838.06132,912
11/25/201537.7437.9837.7437.84192,554
11/24/201538.1138.3037.9838.20253,043
11/23/201538.5538.5538.2538.29703,534
11/20/201538.6038.6238.3038.56501,740
11/19/201538.3038.5238.2538.50384,866
11/18/201538.2138.5338.1838.52545,112
11/17/201538.6438.8338.5738.69161,036
11/16/201538.5538.9338.4138.92337,604
11/13/201538.2438.2537.8637.89115,266
11/12/201538.6538.6538.3638.3684,570
11/11/201539.3339.3339.0539.06152,654
11/10/201538.7838.8738.7038.78150,293
11/9/201538.9438.9638.5638.67180,206
11/6/201538.0538.6538.0538.64391,057
11/5/201538.1738.2337.9138.13225,947
11/4/201537.5137.6737.2037.25781,769
11/3/201537.0937.1336.9637.04336,973
11/2/201536.7137.1736.7037.121,838,583
10/30/201537.0437.0436.5436.73433,127
10/29/201536.8936.9136.5936.692,586,816
10/28/201537.7937.9237.3737.87422,034
10/27/201537.4137.5637.2837.322,090,222
10/26/201537.9538.0437.8437.94185,854
10/23/201538.4238.4438.3038.40251,016
10/22/201537.8138.2037.8138.10341,190
10/21/201537.9437.9837.7337.78199,752
10/20/201537.5937.7337.4937.52571,380
10/19/201535.9836.2735.9136.25340,982
10/16/201536.1436.3136.0436.24219,402
10/15/201536.3136.4636.0836.44206,810
10/14/201535.3635.4435.1235.16155,656
10/13/201535.7135.9035.6235.70454,562
10/12/201536.1236.3236.0736.16138,863
10/9/201536.2336.2736.0236.09186,054
10/8/201535.4936.0035.3535.94264,289
10/7/201536.3036.4436.1436.33332,813
10/6/201536.2736.4536.1136.41267,312
10/5/201535.5235.8935.4635.82176,615
10/2/201534.6535.5034.6535.50372,982
10/1/201535.9636.0135.6735.86272,523
9/30/201534.8235.3434.8235.31515,564
9/28/201535.5335.5335.0035.03226,576
9/25/201536.2436.2435.5535.66115,062
9/24/201535.7835.9135.4835.86251,520
9/23/201535.7235.7335.3435.54185,709
9/22/201535.5935.6735.3835.64183,625
9/21/201536.0636.1435.8936.06117,675
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center