Closing price on 4/10/2024
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.90 |
Volume |
2,100 |
Split-adjusted Price |
7.90 |
|
|
NTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2024
|
-1.30 / -14.13%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2,100
|
|
4/9/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
4/8/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
4/4/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
4/3/2024
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
4/2/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
4/1/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
3/29/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
3/28/2024
|
+1.00 / +13.89%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.00
|
8.20
|
200
|
|
3/27/2024
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
3/26/2024
|
-1.00 / -14.29%
|
7.80
|
7.80
|
6.00
|
6.00
|
6.30
|
6.00
|
600
|
|
3/25/2024
|
-0.10 / -1.28%
|
6.70
|
7.70
|
6.70
|
7.70
|
7.00
|
7.70
|
700
|
|
3/22/2024
|
+0.70 / +10.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.80
|
7.70
|
200
|
|
3/21/2024
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,100
|
|
3/20/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
3/19/2024
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1,900
|
|
3/18/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
3/15/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
3/14/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
3/13/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
3/12/2024
|
+0.80 / +11.43%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
200
|
|
3/11/2024
|
-0.50 / -6.58%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.00
|
7.10
|
1,200
|
|
3/8/2024
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3,000
|
|
3/7/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
3/6/2024
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
3/5/2024
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
3,400
|
|
3/4/2024
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.50
|
7.90
|
1,000
|
|
3/1/2024
|
+0.60 / +8.96%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.50
|
7.30
|
1,300
|
|
2/29/2024
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.10
|
6.80
|
6.70
|
6.80
|
3,600
|
|
|