Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Telegraph and Telephone Corp ADR (OP: NTTYY )

24.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.00 46.00 45.23 45.72 48,125 +0.25(+0.55%)
Sep 28, 2017 45.04 46.24 45.04 45.47 168,646 -0.32(-0.70%)
Sep 27, 2017 45.00 46.45 45.00 45.79 169,567 -0.86(-1.84%)
Sep 26, 2017 46.91 46.99 46.44 46.65 151,080 -0.24(-0.51%)
Sep 25, 2017 46.60 46.98 46.33 46.89 62,442 +2.22(+4.97%)
Sep 22, 2017 44.93 45.31 44.64 44.67 38,016 -0.65(-1.43%)
Sep 21, 2017 45.50 45.62 45.00 45.32 36,740 -0.26(-0.57%)
Sep 20, 2017 45.94 45.96 45.56 45.58 23,983 -0.31(-0.68%)
Sep 19, 2017 46.04 46.15 45.86 45.89 231,782 -0.20(-0.43%)
Sep 18, 2017 46.20 46.35 46.04 46.09 58,466 -0.17(-0.37%)
Sep 15, 2017 46.22 46.40 46.21 46.26 31,489 -0.33(-0.71%)
Sep 14, 2017 46.48 46.59 46.37 46.59 28,974 -0.07(-0.15%)
Sep 13, 2017 46.95 47.00 46.59 46.66 29,105 -0.29(-0.62%)
Sep 12, 2017 47.79 47.79 46.95 46.95 37,153 -0.75(-1.57%)
Sep 11, 2017 47.61 47.99 47.61 47.70 30,952 -0.46(-0.96%)
Sep 08, 2017 47.96 48.24 47.96 48.16 30,777 +0.21(+0.44%)
Sep 07, 2017 47.61 48.18 47.61 47.95 37,739 +0.01(+0.02%)
Sep 06, 2017 47.61 48.36 47.61 47.94 29,675 -0.11(-0.23%)
Sep 05, 2017 48.05 48.30 47.61 48.05 22,953 -0.43(-0.89%)
Sep 01, 2017 49.14 49.14 48.28 48.48 20,795 -1.26(-2.53%)
Aug 31, 2017 49.50 49.78 49.07 49.74 60,307 +0.51(+1.04%)
Aug 30, 2017 49.02 49.32 49.02 49.23 51,908 +0.25(+0.52%)
Aug 29, 2017 48.92 49.35 48.50 48.98 32,437 +0.25(+0.50%)
Aug 28, 2017 48.45 49.13 48.25 48.73 61,015 +0.33(+0.68%)
Aug 25, 2017 48.33 48.54 48.22 48.40 49,198 +0.22(+0.46%)
Aug 24, 2017 48.24 48.49 48.00 48.18 48,814 -0.87(-1.77%)
Aug 23, 2017 48.90 49.45 48.90 49.05 74,202 +0.31(+0.64%)
Aug 22, 2017 48.70 48.87 48.43 48.74 56,851 +0.13(+0.27%)
Aug 21, 2017 48.38 48.70 48.24 48.61 52,638 +0.93(+1.95%)
Aug 18, 2017 47.61 47.92 47.61 47.68 63,970 -0.22(-0.46%)
Aug 17, 2017 48.09 48.09 47.61 47.90 26,535 +0.11(+0.23%)
Aug 16, 2017 47.59 47.90 47.49 47.79 47,788 +0.26(+0.55%)
Aug 15, 2017 48.00 48.00 47.51 47.53 37,870 -0.39(-0.81%)
Aug 14, 2017 48.00 48.50 47.90 47.92 83,912 -0.91(-1.86%)
Aug 11, 2017 48.00 48.90 48.00 48.83 55,932 +0.14(+0.29%)
Aug 10, 2017 48.25 48.89 48.25 48.69 66,083 -0.16(-0.33%)
Aug 09, 2017 48.25 48.96 48.25 48.85 39,889 +0.25(+0.51%)
Aug 08, 2017 48.76 49.05 48.50 48.60 51,310 -0.50(-1.03%)
Aug 07, 2017 48.88 49.21 48.75 49.10 54,277 -0.30(-0.60%)
Aug 04, 2017 48.75 49.48 48.75 49.40 48,476 +0.03(+0.06%)
Aug 03, 2017 48.81 49.90 48.76 49.37 45,901 +0.13(+0.27%)
Aug 02, 2017 48.74 49.38 48.74 49.24 28,091 -0.44(-0.88%)
Aug 01, 2017 48.75 49.87 48.75 49.67 74,500 +0.77(+1.58%)
Jul 31, 2017 48.81 48.96 48.74 48.90 22,994 +0.24(+0.49%)
Jul 28, 2017 48.15 48.76 48.15 48.66 30,373 +0.61(+1.27%)
Jul 27, 2017 48.01 48.28 47.89 48.05 45,157 +0.24(+0.50%)
Jul 26, 2017 47.75 47.93 47.39 47.81 77,687 -0.03(-0.06%)
Jul 25, 2017 47.82 48.45 47.75 47.84 48,330 -0.31(-0.64%)
Jul 24, 2017 48.03 48.57 48.03 48.15 103,626 -0.53(-1.09%)
Jul 21, 2017 48.00 48.72 48.00 48.68 38,923 +0.24(+0.50%)
Jul 20, 2017 48.05 48.85 48.01 48.44 26,411 -0.17(-0.35%)
Jul 19, 2017 48.82 48.92 48.11 48.61 72,620 +0.61(+1.27%)
Jul 18, 2017 47.93 48.10 47.79 48.00 110,438 +0.60(+1.27%)
Jul 17, 2017 46.96 47.40 46.96 47.40 265,580 +0.27(+0.57%)
Jul 14, 2017 46.80 47.50 46.80 47.13 198,843 +0.22(+0.47%)
Jul 13, 2017 46.84 47.13 46.84 46.91 108,237 +0.28(+0.60%)
Jul 12, 2017 46.51 46.64 46.36 46.63 55,051 +0.21(+0.45%)
Jul 11, 2017 46.78 46.78 46.00 46.42 63,989 +0.54(+1.18%)
Jul 10, 2017 45.27 45.95 45.27 45.88 90,137 -0.64(-1.38%)
Jul 07, 2017 45.96 46.66 45.96 46.52 39,350 -0.31(-0.66%)
Jul 06, 2017 46.92 47.00 46.81 46.83 76,130 -0.15(-0.32%)
Jul 05, 2017 47.46 47.46 46.79 46.98 71,462 -0.05(-0.11%)
Jul 03, 2017 47.18 47.22 46.94 47.03 26,216 -0.09(-0.19%)
Jun 30, 2017 47.48 47.48 47.08 47.12 85,991 -0.58(-1.21%)
Jun 29, 2017 48.01 48.01 47.50 47.70 197,531 -0.47(-0.98%)
Jun 28, 2017 48.71 48.98 48.10 48.16 426,306 -0.91(-1.84%)
Jun 27, 2017 48.85 49.30 48.75 49.07 76,095 +0.42(+0.86%)
Jun 26, 2017 48.84 48.87 48.65 48.65 34,575 -0.24(-0.49%)
Jun 23, 2017 48.30 48.99 48.30 48.89 61,551 +0.18(+0.37%)
Jun 22, 2017 49.00 49.00 48.71 48.71 71,360 -0.21(-0.43%)
Jun 21, 2017 48.94 49.00 48.82 48.92 36,451 +0.21(+0.43%)
Jun 20, 2017 48.32 48.91 48.32 48.71 116,661 +0.24(+0.50%)
Jun 19, 2017 48.68 48.68 48.47 48.47 50,968 -0.32(-0.66%)
Jun 16, 2017 48.59 48.80 48.50 48.79 65,264 +0.96(+2.01%)
Jun 15, 2017 47.81 47.92 47.70 47.83 61,172 +0.12(+0.25%)
Jun 14, 2017 47.87 48.08 47.60 47.71 66,169 +0.06(+0.13%)
Jun 13, 2017 47.74 47.85 47.62 47.65 69,693 -0.02(-0.04%)
Jun 12, 2017 47.59 47.70 47.51 47.67 86,702 +0.20(+0.42%)
Jun 09, 2017 47.22 47.48 47.22 47.47 66,545 -0.40(-0.84%)
Jun 08, 2017 47.50 48.10 47.50 47.87 167,425 -0.51(-1.05%)
Jun 07, 2017 48.31 48.57 48.27 48.38 26,864 -0.49(-1.00%)
Jun 06, 2017 48.75 48.98 48.69 48.87 63,779 +0.45(+0.92%)
Jun 05, 2017 47.84 48.50 47.84 48.42 55,572 +0.50(+1.05%)
Jun 02, 2017 47.95 47.95 47.61 47.92 137,357 -0.35(-0.73%)
Jun 01, 2017 48.26 48.60 48.07 48.27 99,512 +0.09(+0.19%)
May 31, 2017 48.55 48.55 47.95 48.18 124,839 -0.20(-0.41%)
May 30, 2017 47.88 48.44 47.61 48.38 211,821 +1.37(+2.91%)
May 26, 2017 46.50 47.03 46.50 47.01 35,573 +0.15(+0.32%)
May 25, 2017 46.59 46.89 46.46 46.86 50,965 +0.30(+0.64%)
May 24, 2017 46.31 46.95 46.31 46.56 108,015 -0.43(-0.92%)
May 23, 2017 47.20 47.24 46.67 46.99 57,218 -0.09(-0.19%)
May 22, 2017 47.24 47.24 46.55 47.08 52,327 -0.12(-0.24%)
May 19, 2017 46.78 47.28 46.63 47.20 97,598 +0.45(+0.95%)
May 18, 2017 46.78 47.00 46.66 46.75 118,622 +0.16(+0.34%)
May 17, 2017 46.78 46.94 46.40 46.59 396,812 +0.16(+0.34%)
May 16, 2017 46.34 46.60 46.32 46.43 85,106 +0.63(+1.38%)
May 15, 2017 45.60 46.02 45.60 45.80 49,055 +0.72(+1.60%)
May 12, 2017 44.43 45.15 44.43 45.08 34,741 +0.43(+0.96%)
May 11, 2017 44.58 44.67 44.42 44.65 68,319 +0.62(+1.41%)
May 10, 2017 44.10 44.29 44.03 44.03 128,364 +0.01(+0.01%)
May 09, 2017 44.00 44.15 43.79 44.02 103,433 +0.09(+0.22%)
May 08, 2017 44.18 44.25 43.93 43.93 100,671 +0.58(+1.34%)
May 05, 2017 43.45 43.45 43.05 43.35 60,177 +0.16(+0.36%)
May 04, 2017 43.13 43.24 43.08 43.20 37,194 -0.16(-0.36%)
May 03, 2017 43.12 43.45 43.08 43.35 73,015 +0.16(+0.37%)
May 02, 2017 42.76 43.30 42.76 43.19 355,102 +0.44(+1.03%)
May 01, 2017 43.22 43.55 42.75 42.75 309,940 -0.15(-0.35%)
Apr 28, 2017 42.85 42.92 42.73 42.90 67,095 +0.52(+1.23%)
Apr 27, 2017 42.12 42.50 42.10 42.38 431,692 +0.44(+1.05%)
Apr 26, 2017 42.17 42.27 41.94 41.94 644,310 -1.16(-2.69%)
Apr 25, 2017 43.29 43.10 43.10 351,155 -1.03(-2.33%)
Apr 24, 2017 44.13 44.25 44.10 44.13 822,650 +0.23(+0.52%)
Apr 21, 2017 44.01 44.02 43.90 43.90 50,110 +0.08(+0.18%)
Apr 20, 2017 43.73 44.00 43.73 43.82 119,598 +0.16(+0.37%)
Apr 19, 2017 43.78 43.78 43.57 43.66 127,158 -0.49(-1.11%)
Apr 18, 2017 44.04 44.15 44.02 44.15 103,577 +0.34(+0.77%)
Apr 17, 2017 43.90 43.97 43.73 43.81 182,078 -0.09(-0.21%)
Apr 13, 2017 44.15 44.15 43.89 43.90 316,230 -0.56(-1.26%)
Apr 12, 2017 44.38 44.57 44.29 44.46 513,839 +0.42(+0.95%)
Apr 11, 2017 43.92 44.07 43.78 44.04 78,628 +0.08(+0.18%)
Apr 10, 2017 43.99 44.09 43.88 43.96 141,952 -0.07(-0.16%)
Apr 07, 2017 44.17 44.24 44.00 44.03 111,140 +0.08(+0.18%)
Apr 06, 2017 43.98 44.03 43.90 43.95 277,093 -0.04(-0.09%)
Apr 05, 2017 43.87 44.21 43.87 43.99 257,205 +0.50(+1.15%)
Apr 04, 2017 43.61 43.67 43.45 43.49 515,183 +0.14(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.