NTT Data More Historical Data - NT5 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
NTT Data Group Corporation (NT5)
NTT Data Group Corporation (NT5) Historical

NT5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	13.90	0.00	0.00%	13.90	13.90	13.90	0.00
Jul 18 2024	13.90	0.30	2.21%	13.90	13.90	13.90	300
Jul 17 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0.00
Jul 16 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0.00
Jul 15 2024	13.60	-0.10	-0.73%	13.70	13.70	13.60	20
Jul 12 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
Jul 11 2024	13.70	0.40	3.01%	13.70	13.70	13.70	560
Jul 10 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
Jul 09 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
Jul 08 2024	13.30	-0.20	-1.48%	13.40	13.40	13.20	190
Jul 05 2024	13.50	0.10	0.75%	13.30	13.50	13.30	23
Jul 04 2024	13.40	-0.30	-2.19%	13.40	13.40	13.40	7
Jul 03 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
Jul 02 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
Jul 01 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
Jun 28 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
Jun 27 2024	13.70	-0.20	-1.44%	13.70	13.70	13.70	147
Jun 26 2024	13.90	-0.20	-1.42%	13.80	14.00	13.80	165
Jun 25 2024	14.10	0.40	2.92%	14.10	14.10	14.10	2
Jun 24 2024	13.70	0.30	2.24%	13.70	13.70	13.70	20
Jun 21 2024	13.40	0.30	2.29%	13.40	13.40	13.40	35
Jun 20 2024	13.10	-0.40	-2.96%	13.10	13.10	13.00	444
Jun 19 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
Jun 18 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
Jun 17 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
Jun 14 2024	13.50	-0.50	-3.57%	13.50	13.50	13.50	10
Jun 13 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jun 12 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jun 11 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jun 10 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jun 07 2024	14.00	-0.20	-1.41%	13.90	14.00	13.90	9
Jun 06 2024	14.20	0.00	0.00%	14.20	14.20	14.20	0.00
Jun 05 2024	14.20	0.30	2.16%	13.90	14.20	13.90	22
Jun 04 2024	13.90	-0.20	-1.42%	13.90	13.90	13.90	7
Jun 03 2024	14.10	0.20	1.44%	14.10	14.10	14.10	340
May 31 2024	13.90	0.00	0.00%	13.90	13.90	13.90	0.00
May 30 2024	13.90	0.20	1.46%	14.00	14.00	13.90	438
May 29 2024	13.70	-0.60	-4.20%	13.70	13.70	13.70	100
May 28 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
May 27 2024	14.30	-0.40	-2.72%	14.30	14.30	14.30	50
May 24 2024	14.70	0.30	2.08%	14.50	14.70	14.50	399
May 23 2024	14.40	0.40	2.86%	14.40	14.40	14.40	47
May 22 2024	14.00	0.20	1.45%	14.00	14.00	14.00	832
May 21 2024	13.80	0.10	0.73%	13.80	13.80	13.80	115
May 20 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
May 17 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
May 16 2024	13.70	0.10	0.74%	13.70	13.70	13.70	100
May 15 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0.00
May 14 2024	13.60	-0.20	-1.45%	13.60	13.60	13.40	151
May 13 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0.00
May 10 2024	13.80	-0.40	-2.82%	13.80	13.80	13.80	120
May 09 2024	14.20	0.00	0.00%	14.50	14.50	14.20	952
May 08 2024	14.20	-0.80	-5.33%	14.30	14.30	14.20	375
May 07 2024	15.00	0.30	2.04%	15.00	15.00	15.00	494
May 06 2024	14.70	0.00	0.00%	14.70	14.70	14.70	10
May 03 2024	14.70	-0.10	-0.68%	14.70	14.70	14.70	139
May 02 2024	14.80	0.10	0.68%	14.80	14.90	14.80	132
Apr 30 2024	14.70	-0.10	-0.68%	14.90	14.90	14.40	1,672
Apr 29 2024	14.80	0.50	3.50%	14.80	14.80	14.80	38
Apr 26 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
Apr 25 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
Apr 24 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
Apr 23 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00

Bank of Montreal Capped ...

Direxion Daily Mid Cap B...

KBW Nasdaq Bank Net Tota...

IN XTK 2 TMASE29 CB SF

BBDCPU24 - Setembro 2024

FTSEurofirst 300 Eurozon...

AMUNDI INDEX JP MORGAN G...

Tikehau Ace Aero Partena...

Citigroup Global Markets...

American Strength Portfo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions