Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
NTT Data Group Corporation (PK) (NTDTY)
NTT Data Group Corporation (PK) (NTDTY) Historical

NTDTY NTT Data Group Corporation (PK)

14.535

-0.135 (-0.92%)

Jul 01 2024 - Closed

Delayed by 15 minutes

NTDTY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	14.67	-0.42	-2.78%	14.615	15.00	14.615	12,022
Jun 27 2024	15.09	0.34	2.31%	14.21	15.11	14.21	5,111
Jun 26 2024	14.75	-0.13	-0.87%	14.75	15.20	14.68	10,977
Jun 25 2024	14.88	0.32	2.20%	15.102	15.24	14.63	32,274
Jun 24 2024	14.56	0.45	3.20%	14.50	14.93	14.45	37,148
Jun 21 2024	14.108	0.15	1.06%	14.046	14.15	13.89	21,141
Jun 20 2024	13.96	0.04	0.29%	14.00	14.35	13.84	13,736
Jun 18 2024	13.92	-0.20	-1.38%	14.15	14.44	13.86	20,754
Jun 17 2024	14.115	-0.17	-1.16%	14.39	14.39	13.98	19,041
Jun 14 2024	14.28	-0.02	-0.14%	14.24	14.55	14.24	33,312
Jun 13 2024	14.30	-0.51	-3.44%	14.31	14.84	14.30	12,924
Jun 12 2024	14.81	0.11	0.75%	14.41	15.15	14.41	35,456
Jun 11 2024	14.70	-0.42	-2.78%	14.48	14.70	14.48	10,696
Jun 10 2024	15.12	0.15	1.03%	14.65	15.12	14.65	18,333
Jun 07 2024	14.966	-0.11	-0.72%	14.70	14.98	14.70	6,497
Jun 06 2024	15.075	-0.24	-1.53%	15.05	15.10	15.05	7,769
Jun 05 2024	15.31	0.50	3.38%	15.18	15.31	14.82	16,793
Jun 04 2024	14.81	-0.39	-2.57%	15.13	15.13	14.73	15,506
Jun 03 2024	15.20	-0.12	-0.78%	14.79	15.5723	14.79	28,880
May 31 2024	15.32	0.16	1.02%	14.85	15.32	14.85	44,035
May 30 2024	15.165	0.18	1.23%	14.62	15.42	14.62	34,787
May 29 2024	14.98	-0.12	-0.79%	14.97	15.20	14.59	33,866
May 28 2024	15.10	-0.76	-4.79%	14.82	15.49	14.82	57,685
May 24 2024	15.86	0.74	4.89%	15.42	15.87	15.42	5,227
May 23 2024	15.12	-0.15	-0.98%	15.03	15.87	15.03	38,130
May 22 2024	15.27	0.27	1.80%	15.22	15.31	15.17	19,424
May 21 2024	15.00	0.01	0.07%	14.67	15.24	14.67	14,401
May 20 2024	14.99	0.40	2.74%	15.046	15.23	14.77	20,026
May 17 2024	14.59	-0.07	-0.48%	14.19	14.91	14.19	12,221
May 16 2024	14.66	0.56	3.97%	14.695	14.695	14.53	9,291
May 15 2024	14.10	-0.49	-3.36%	14.05	14.24	14.05	8,023
May 14 2024	14.59	-0.32	-2.15%	14.41	14.60	14.41	17,756
May 13 2024	14.9111	-0.02	-0.13%	14.96	14.96	14.66	10,221
May 10 2024	14.93	-0.90	-5.69%	14.86	15.00	14.67	5,117
May 09 2024	15.83	0.08	0.51%	15.45	15.967	15.45	19,254
May 08 2024	15.75	-0.51	-3.14%	15.85	15.85	15.44	12,643
May 07 2024	16.26	0.11	0.68%	16.49	16.49	16.07	91,652
May 06 2024	16.15	0.06	0.37%	16.55	16.55	16.08	21,430
May 03 2024	16.09	0.26	1.64%	16.33	16.33	16.00	14,356
May 02 2024	15.83	0.30	1.93%	15.895	16.21	15.58	23,043
May 01 2024	15.53	-0.04	-0.26%	16.01	16.01	15.37	7,860
Apr 30 2024	15.57	-0.15	-0.95%	16.12	16.12	15.57	60,111
Apr 29 2024	15.72	0.14	0.90%	15.58	15.76	15.47	38,898
Apr 26 2024	15.58	-0.05	-0.32%	15.54	15.58	15.20	10,358
Apr 25 2024	15.63	-0.28	-1.73%	15.45	15.63	15.36	10,709
Apr 24 2024	15.905	0.02	0.16%	15.99	15.99	15.90	8,513
Apr 23 2024	15.88	0.42	2.72%	15.82	15.92	15.78	12,535
Apr 22 2024	15.46	0.99	6.84%	15.26	15.46	15.06	5,470
Apr 19 2024	14.47	-0.08	-0.55%	14.78	14.78	14.47	4,781
Apr 18 2024	14.55	0.20	1.41%	14.55	14.635	14.55	1,985
Apr 17 2024	14.348	-0.19	-1.32%	14.15	14.392	14.15	1,140
Apr 16 2024	14.54	-0.28	-1.86%	14.43	14.82	14.43	3,239
Apr 15 2024	14.815	-0.12	-0.77%	14.79	14.815	14.79	824
Apr 12 2024	14.93	0.00	0.00%	14.89	15.03	14.89	4,831
Apr 11 2024	14.93	-0.38	-2.48%	15.14	15.264	14.92	7,244
Apr 10 2024	15.31	-0.12	-0.78%	15.43	15.82	15.31	829
Apr 09 2024	15.43	0.13	0.85%	15.628	15.70	15.3382	2,036
Apr 08 2024	15.30	-0.08	-0.52%	15.30	15.30	15.30	343
Apr 05 2024	15.38	0.05	0.33%	15.304	15.38	15.24	1,057
Apr 04 2024	15.33	0.18	1.19%	15.17	15.50	15.17	3,603
Apr 03 2024	15.15	-0.45	-2.88%	15.12	15.43	15.12	1,146
Apr 02 2024	15.60	0.10	0.65%	15.50	15.60	15.50	9,007

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