Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Nippon Telegraph and Telephone Corporation (NPPXF)

0.9800
-0.1200
(-10.91%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.10001.10000.98000.98000.98001,606,200
Apr 21, 20251.15001.15000.95000.95000.95003,400
Apr 17, 20251.19001.19000.99000.99000.990099,900
Apr 16, 20250.94001.05000.94000.95000.95007,231,100
Apr 15, 20251.01001.01000.90000.90000.900012,300
Apr 14, 20251.05001.05001.01001.01001.010010,000
Apr 11, 20251.12001.15000.96001.15001.1500195,500
Apr 10, 20250.99001.00000.99001.00001.00004,900
Apr 9, 20251.00001.00000.95001.00001.0000219,100
Apr 8, 20250.94001.00000.94001.00001.000016,500
Apr 7, 20250.99000.99000.95000.95000.950014,500
Apr 4, 20250.98000.98000.98000.98000.98006,500
Apr 3, 20250.98000.98000.98000.98000.98007,600
Apr 2, 20250.96000.97000.96000.97000.970011,000
Apr 1, 20250.97000.97000.97000.97000.9700-
Mar 31, 20250.99000.99000.97000.97000.970013,700
Mar 28, 20250.97000.97000.97000.97000.970058,600
Mar 27, 20250.96000.96000.96000.96000.9600-
Mar 26, 20251.00001.00000.96000.96000.96001,900
Mar 25, 20250.96001.03000.96001.03001.030035,700
Mar 24, 20250.96000.96000.96000.96000.9600-
Mar 21, 20250.96000.96000.96000.96000.960020,300
Mar 20, 20250.98000.98000.98000.98000.9800100
Mar 19, 20251.12001.12000.99001.03001.030036,200
Mar 18, 20251.04001.04001.04001.04001.0400-
Mar 17, 20251.00001.04001.00001.04001.04003,600
Mar 14, 20250.97000.97000.96000.96000.96001,900
Mar 13, 20251.00001.00000.97000.97000.97006,800
Mar 12, 20250.96000.96000.96000.96000.960017,700
Mar 11, 20250.96000.98000.96000.96000.9600166,800
Mar 10, 20251.00001.00000.96000.96000.96008,800
Mar 7, 20250.96001.03000.96001.03001.03009,000
Mar 6, 20251.02001.02000.95000.95000.9500255,600
Mar 5, 20251.02001.02001.02001.02001.0200193,900
Mar 4, 20250.98001.02000.98001.02001.020012,400
Mar 3, 20251.00001.00000.94000.94000.94001,700
Feb 28, 20250.99001.00000.99001.00001.0000381,100
Feb 27, 20250.98000.98000.98000.98000.980021,200
Feb 26, 20250.96000.99000.95000.95000.9500562,000
Feb 25, 20250.98000.98000.98000.98000.9800102,400
Feb 24, 20250.98000.98000.98000.98000.98003,000
Feb 21, 20250.98000.98000.94000.98000.98002,100
Feb 20, 20250.97000.97000.93000.97000.970032,500
Feb 19, 20250.94000.94000.94000.94000.9400-
Feb 18, 20251.02001.02000.94000.94000.94005,700
Feb 14, 20250.99000.99000.93000.96000.960036,300
Feb 13, 20250.90000.90000.90000.90000.9000-
Feb 12, 20250.91000.91000.90000.90000.90002,500
Feb 11, 20250.92000.92000.92000.92000.92002,200
Feb 10, 20250.96000.96000.96000.96000.96008,800
Feb 7, 20251.03001.03001.03001.03001.0300-
Feb 6, 20250.99001.03000.99001.03001.03006,400
Feb 5, 20250.95000.95000.95000.95000.9500-
Feb 4, 20250.95000.95000.95000.95000.9500-
Feb 3, 20251.02001.02000.95000.95000.950023,100
Jan 31, 20251.02001.02001.02001.02001.020049,600
Jan 30, 20250.99000.99000.96000.99000.990022,800
Jan 29, 20251.02001.02000.99001.02001.02005,000
Jan 28, 20250.99000.99000.96000.96000.9600387,300
Jan 27, 20251.02001.02001.02001.02001.0200302,600
Jan 24, 20251.00001.01000.97001.01001.010022,000
Jan 23, 20251.00001.00000.97000.97000.9700627,800
Jan 22, 20251.01001.01001.00001.00001.000097,600
Jan 21, 20250.97001.00000.97001.00001.000065,300
Jan 17, 20251.00001.00000.94001.00001.000012,600
Jan 16, 20251.00001.00000.98000.98000.980017,200
Jan 15, 20251.01001.01001.01001.01001.01003,800
Jan 14, 20250.98001.02000.98001.02001.020033,500
Jan 13, 20250.99000.99000.97000.98000.9800147,700
Jan 10, 20250.97001.01000.94000.94000.9400129,800
Jan 8, 20251.00001.00001.00001.00001.0000-
Jan 7, 20251.00001.00001.00001.00001.000015,000
Jan 6, 20251.02001.02000.90001.00001.0000158,400
Jan 3, 20251.03001.03000.96001.03001.03007,800
Jan 2, 20251.04001.04001.04001.04001.040011,300
Dec 31, 20241.01001.01000.99000.99000.990028,400
Dec 30, 20240.96001.01000.91000.96000.9600368,500
Dec 27, 20240.97000.99000.97000.99000.990050,000
Dec 26, 20241.01001.01000.98001.01001.010017,700
Dec 24, 20240.95000.98000.95000.98000.980028,500
Dec 23, 20241.03001.03000.96000.99000.990023,400
Dec 20, 20240.97001.02000.96001.00001.000066,000
Dec 19, 20240.96001.02000.95000.99000.990082,800
Dec 18, 20240.92000.92000.92000.92000.9200-
Dec 17, 20240.92001.01000.92000.92000.9200126,000
Dec 16, 20241.04001.04000.91000.92000.920017,900
Dec 13, 20240.92001.08000.92000.94000.940022,600
Dec 12, 20240.93001.14000.90000.91000.910050,600
Dec 11, 20240.93001.05000.93000.93000.930099,300
Dec 10, 20240.92001.10000.92000.95000.9500106,500
Dec 9, 20241.15001.15001.00001.01001.010093,400
Dec 6, 20241.02001.05000.96000.98000.980026,900
Dec 5, 20240.93000.95000.93000.95000.950085,600
Dec 4, 20240.93000.96000.93000.96000.960013,500
Dec 3, 20240.92001.06000.92001.00001.000039,400
Dec 2, 20241.01001.03000.98001.00001.0000101,100
Nov 29, 20241.02001.03000.97001.01001.010087,200
Nov 27, 20240.97001.00000.97000.97000.97003,700
Nov 26, 20241.01001.01000.97000.97000.9700168,100
Nov 25, 20241.01001.01001.01001.01001.010020,000
Nov 22, 20241.01001.01000.98001.00001.000089,900
Nov 21, 20241.00001.01000.97000.98000.980022,500
Nov 20, 20240.97000.98000.97000.97000.9700131,900
Nov 19, 20240.99001.00000.99001.00001.0000108,200
Nov 18, 20240.95001.01000.94001.00001.0000177,300
Nov 15, 20240.99000.99000.97000.97000.9700353,200
Nov 14, 20240.95000.95000.94000.94000.940039,100
Nov 13, 20241.00001.00000.95000.95000.9500231,500
Nov 12, 20240.94001.01000.94000.96000.96009,300
Nov 11, 20240.98001.02000.95000.98000.980042,400
Nov 8, 20240.99001.02000.95001.02001.02002,700
Nov 7, 20240.99001.00000.95000.95000.950019,000
Nov 6, 20240.93000.99000.93000.94000.940018,700
Nov 5, 20240.97000.99000.97000.99000.9900352,200
Nov 4, 20240.96000.96000.96000.96000.9600-
Nov 1, 20241.00001.00000.96000.96000.960077,400
Oct 31, 20240.96000.99000.96000.99000.990025,900
Oct 30, 20240.94001.00000.93000.98000.9800146,500
Oct 29, 20240.96001.00000.93001.00001.0000121,100
Oct 28, 20240.97000.98000.93000.93000.930033,100
Oct 25, 20240.92000.95000.92000.95000.950022,100
Oct 24, 20240.93000.93000.93000.93000.930057,300
Oct 23, 20240.97000.97000.95000.95000.950063,900
Oct 22, 20240.98000.98000.98000.98000.9800-
Oct 21, 20240.98001.00000.97000.98000.980025,800
Oct 18, 20240.99000.99000.99000.99000.9900156,100
Oct 17, 20240.98000.98000.98000.98000.9800-
Oct 16, 20240.99001.00000.98000.98000.980026,600
Oct 15, 20240.98000.98000.98000.98000.980059,700
Oct 14, 20241.00001.00001.00001.00001.000033,900
Oct 11, 20240.99000.99000.99000.99000.990031,200
Oct 10, 20240.98001.01000.98001.01001.010014,000
Oct 9, 20240.98001.05000.98001.04001.04009,900
Oct 8, 20240.98001.04000.98001.04001.04005,800
Oct 7, 20240.98001.04000.98001.04001.040089,700
Oct 4, 20240.98000.98000.98000.98000.9800-
Oct 3, 20241.04001.04000.98000.98000.98001,100
Oct 2, 20241.03001.03001.03001.03001.030034,700
Oct 1, 20241.03001.06001.03001.06001.06006,100
Sep 30, 20241.05001.06001.03001.03001.03008,500
Sep 27, 2024 0.018 Dividend
Sep 27, 20241.03001.06001.03001.06001.060018,600
Sep 26, 20241.03001.03001.03001.03001.01206,000
Sep 25, 20241.04001.07001.04001.05001.031747,400
Sep 24, 20241.04001.04001.04001.04001.0218100
Sep 23, 20241.15001.16001.11001.16001.139729,800
Sep 20, 20241.14001.14001.14001.14001.12013,600
Sep 19, 20241.15001.15001.04001.04001.0218800
Sep 18, 20241.16001.16001.16001.16001.1397-
Sep 17, 20241.16001.16001.16001.16001.13971,300
Sep 16, 20241.14001.14001.10001.10001.08084,300
Sep 13, 20241.11001.16001.04001.16001.1397110,200
Sep 12, 20241.04001.15001.04001.11001.0906113,400
Sep 11, 20241.04001.04001.04001.04001.02182,200
Sep 10, 20241.03001.16001.03001.10001.0808114,200
Sep 9, 20241.16001.16001.09001.09001.07105,100
Sep 6, 20241.03001.03001.03001.03001.0120100
Sep 5, 20241.18001.18001.18001.18001.15948,500
Sep 4, 20241.15001.15001.03001.03001.01201,393,300
Sep 3, 20241.18001.18001.05001.05001.03171,109,600
Aug 30, 20241.18001.18001.10001.10001.08085,400
Aug 29, 20241.11001.17001.05001.10001.080837,100
Aug 28, 20241.03001.03001.03001.03001.0120-
Aug 27, 20241.02001.03001.02001.03001.01204,900
Aug 26, 20241.09001.09001.09001.09001.071010,000
Aug 23, 20241.05001.05001.05001.05001.0317-
Aug 22, 20241.04001.05001.00001.05001.031772,500
Aug 21, 20241.17001.17001.17001.17001.1496-
Aug 20, 20241.17001.17001.17001.17001.1496-
Aug 19, 20241.15001.17001.02001.17001.149616,800
Aug 16, 20241.01001.01001.01001.01000.99232,000
Aug 15, 20240.98000.98000.97000.97000.95301,600
Aug 14, 20241.00001.00001.00001.00000.9825-
Aug 13, 20241.00001.03001.00001.00000.98255,800
Aug 12, 20241.02001.02000.97000.99000.972733,200
Aug 9, 20241.00001.00000.99000.99000.97271,625,300
Aug 8, 20240.99001.00000.98001.00000.982516,900
Aug 7, 20240.99001.08000.98001.03001.0120155,400
Aug 6, 20241.00001.11001.00001.02001.00222,352,800
Aug 5, 20241.13001.13001.00001.07001.051334,500
Aug 2, 20241.18001.18001.00001.00000.982511,700
Aug 1, 20241.18001.18001.00001.00000.9825763,800
Jul 31, 20241.00001.09000.98000.98000.96291,500
Jul 30, 20240.99001.11000.99001.05001.031714,000
Jul 29, 20241.09001.18000.99000.99000.97271,999,500
Jul 26, 20241.00001.13001.00001.03001.01202,278,400
Jul 25, 20241.07001.14000.98001.13001.1103624,800
Jul 24, 20240.90001.07000.90001.07001.051313,100
Jul 23, 20241.02001.13001.02001.07001.0513191,000
Jul 22, 20241.07001.13000.98001.08001.0611749,100
Jul 19, 20241.10001.14001.00001.00000.98251,259,700
Jul 18, 20241.18001.18001.09001.09001.07101,517,600
Jul 17, 20241.00001.13001.00001.02001.002248,600
Jul 16, 20241.02001.02001.00001.00000.982516,400
Jul 15, 20241.06001.13000.97000.98000.9629203,600
Jul 12, 20241.13001.13000.97001.04001.021822,200
Jul 11, 20241.15001.15000.96000.96000.943275,700
Jul 10, 20241.02001.02000.95000.98000.962937,000
Jul 9, 20241.01001.01000.94000.95000.933426,800
Jul 8, 20241.00001.00000.95000.97000.9530178,600
Jul 5, 20241.00001.00000.94000.97000.953026,500
Jul 3, 20241.02001.02000.95000.96000.94324,500
Jul 2, 20241.01001.01000.97000.97000.9530109,700
Jul 1, 20240.95000.96000.93000.95000.9334836,500
Jun 28, 20240.93000.94000.91000.94000.9236168,400
Jun 27, 20240.91000.93000.91000.93000.913799,200
Jun 26, 20240.91000.93000.90000.90000.884334,400
Jun 25, 20240.94000.94000.91000.92000.90393,000
Jun 24, 20240.93000.93000.90000.91000.8941107,800
Jun 21, 20240.94000.94000.90000.90000.884342,700
Jun 20, 20240.96000.96000.90000.90000.8843114,400
Jun 18, 20240.91000.95000.90000.94000.923615,300
Jun 17, 20240.95000.95000.89000.95000.9334129,000
Jun 14, 20240.89000.97000.89000.90000.884378,500
Jun 13, 20240.94000.98000.90000.91000.894113,200
Jun 12, 20240.95000.98000.95000.95000.9334125,300
Jun 11, 20240.93000.98000.92000.95000.933441,100
Jun 10, 20240.93000.99000.93000.96000.9432189,200
Jun 7, 20240.96000.97000.95000.95000.933414,700
Jun 6, 20240.97000.97000.96000.97000.953022,600
Jun 5, 20240.97000.98000.97000.97000.953012,700
Jun 4, 20240.97001.00000.97000.98000.9629153,300
Jun 3, 20241.02001.02000.97000.99000.972774,800
May 31, 20240.96000.99000.96000.98000.9629313,500
May 30, 20240.96001.00000.94000.97000.9530877,500
May 29, 20240.99000.99000.96000.96000.9432935,800
May 28, 20240.96000.99000.96000.98000.962943,300
May 24, 20240.98000.98000.96000.96000.943267,100
May 23, 20240.98000.98000.94000.97000.953046,800
May 22, 20240.98000.98000.97000.97000.95305,800
May 21, 20241.00001.00000.95000.95000.933413,900
May 20, 20240.98000.98000.96000.96000.943220,000
May 17, 20240.95001.00000.95000.97000.9530179,100
May 16, 20241.00001.02000.97000.98000.962919,100
May 15, 20241.00001.11001.00001.03001.0120266,600
May 14, 20241.10001.10001.01001.01000.99238,500
May 13, 20241.01001.11001.01001.05001.031712,200
May 10, 20241.06001.13001.05001.05001.0317108,500
May 9, 20241.07001.07001.07001.07001.05135,900
May 8, 20241.22001.22001.08001.09001.071062,400
May 7, 20241.09001.09001.09001.09001.071034,800
May 6, 20241.09001.10001.09001.09001.07101,100
May 3, 20241.09001.09001.07001.08001.06119,600
May 2, 20241.10001.10001.06001.08001.06112,238,000
May 1, 20241.08001.09001.07001.07001.051312,200
Apr 30, 20241.08001.14001.07001.11001.09068,500
Apr 29, 20241.11001.11001.07001.07001.0513170,100
Apr 26, 20241.08001.11001.07001.08001.061125,300
Apr 25, 20241.10001.10001.09001.10001.08081,800
Apr 24, 20241.08001.13001.07001.08001.061116,800

Related Tickers

KKPNF Koninklijke KPN N.V.
4.5800
-0.87%
 
KDDIF KDDI Corporation
15.85
0.00%
 
TLSNY Telia Company AB (publ)
7.26
-3.97%
 
TEFOF Telefónica, S.A.
4.8100
0.00%
 
VDMCY Vodacom Group Limited
6.85
-1.30%
 
SCMWY Swisscom AG
64.75
-3.23%
 
MTNOY MTN Group Limited
5.88
-1.01%
 
SGAPY Singapore Telecommunications Limited
28.57
-2.09%
 
TELNY Telenor ASA
14.17
-3.61%
 
BTGOF BT Group plc
2.2000
-1.79%