Closing price on 6/20/2024
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.20 |
Volume |
1,000 |
Split-adjusted Price |
8.20 |
|
|
NTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2024
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
6/19/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
6/18/2024
|
+0.10 / +1.30%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.90
|
7.80
|
1,800
|
|
6/17/2024
|
0.00 / 0.00%
|
7.60
|
8.30
|
7.60
|
8.30
|
7.70
|
8.30
|
500
|
|
6/14/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
400
|
|
6/13/2024
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
2,200
|
|
6/12/2024
|
+0.90 / +11.25%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.10
|
8.90
|
2,200
|
|
6/11/2024
|
-0.10 / -1.10%
|
7.80
|
9.00
|
7.80
|
9.00
|
8.00
|
9.00
|
2,800
|
|
6/10/2024
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1,200
|
|
6/7/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.50
|
9.10
|
9.00
|
9.10
|
3,600
|
|
6/6/2024
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
1,100
|
|
6/5/2024
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
4,400
|
|
6/4/2024
|
-0.40 / -4.00%
|
9.80
|
10.30
|
9.00
|
9.60
|
9.30
|
9.60
|
6,600
|
|
6/3/2024
|
+0.30 / +3.16%
|
9.60
|
10.10
|
9.60
|
9.80
|
10.00
|
9.80
|
10,200
|
|
5/31/2024
|
+0.80 / +9.09%
|
10.10
|
10.10
|
9.00
|
9.60
|
9.50
|
9.60
|
26,700
|
|
5/30/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
3,700
|
|
5/29/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
5/28/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
5/27/2024
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
5/24/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
5/23/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
5/22/2024
|
+0.10 / +1.03%
|
10.40
|
10.40
|
8.30
|
9.80
|
8.50
|
9.80
|
2,100
|
|
5/21/2024
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
5/20/2024
|
-1.50 / -15.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,100
|
|
5/17/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
5/16/2024
|
-1.70 / -14.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
5/15/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
5/14/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
5/13/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
5/10/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|