|
Closing price on 3/29/2022
|
|
| Open |
10.00 |
| High |
11.90 |
| Low |
10.00 |
| Volume |
477,400 |
| Split-adjusted Price |
11.90 |
|
|
NTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+1.50 / +14.42%
|
10.00
|
11.90
|
10.00
|
11.90
|
10.00
|
11.90
|
477,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
800
|
|
|
3/25/2022
|
+1.40 / +13.73%
|
10.20
|
11.60
|
10.20
|
11.60
|
10.40
|
11.60
|
1,700
|
|
|
3/24/2022
|
-1.70 / -14.17%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.20
|
10.30
|
4,500
|
|
|
3/23/2022
|
-2.10 / -14.89%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
14.10
|
1,500
|
|
|
3/21/2022
|
+1.70 / +13.82%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.10
|
14.00
|
3,300
|
|
|
3/18/2022
|
+1.60 / +14.95%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
12.30
|
8,500
|
|
|
3/17/2022
|
+1.40 / +14.43%
|
9.70
|
11.10
|
9.70
|
11.10
|
10.70
|
11.10
|
7,200
|
|
|
3/16/2022
|
-1.70 / -14.91%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7,500
|
|
|
3/15/2022
|
+1.00 / +10.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.40
|
11.00
|
4,200
|
|
|
3/14/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,700
|
|
|
3/11/2022
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
600
|
|
|
3/10/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
3/9/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,900
|
|
|
3/8/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.20
|
11.00
|
4,000
|
|
|
3/7/2022
|
+1.40 / +14.43%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
581,600
|
|
|
3/4/2022
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
3/3/2022
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
3/2/2022
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
2/28/2022
|
-1.00 / -13.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
2/24/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
2/23/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
2/22/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
2/18/2022
|
-1.30 / -14.77%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
2/17/2022
|
-1.40 / -14.74%
|
9.50
|
9.50
|
8.10
|
8.10
|
8.80
|
8.10
|
400
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|