NTT, Inc. (NPPXF)
OTCMKTS · Delayed Price · Currency is USD
0.9500
-0.0600 (-5.94%)
Nov 24, 2025, 4:00 PM EST
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.95 | 1.01 | 0.95 | 0.95 | 0.95 | -6.18% | 7,714 |
| Nov 21, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 7.77% | 17,956 |
| Nov 20, 2025 | 0.97 | 1.01 | 0.94 | 0.94 | 0.94 | -3.37% | 74,158 |
| Nov 19, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 1.96% | 366,354 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.34% | 172,762 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.89% | 119,749 |
| Nov 14, 2025 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -2.44% | 37,537 |
| Nov 13, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | 2.35% | 16,207 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -7.63% | 36,932 |
| Nov 11, 2025 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 7.97% | 1,379 |
| Nov 10, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -2.88% | 23,459 |
| Nov 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.93% | 3,600 |
| Nov 6, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 3.55% | 11,530 |
| Nov 5, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.43% | 19,149 |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.08% | 754,059 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.01 | 1.06 | 1.06 | -0.47% | 5,944 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.74% | 1,642 |
| Oct 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 212 |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.20% | 914 |
| Oct 28, 2025 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -5.66% | 11,648 |
| Oct 27, 2025 | 1.01 | 1.09 | 0.92 | 1.06 | 1.06 | 12.77% | 10,960 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.48% | 327 |
| Oct 23, 2025 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 5.42% | 6,563 |
| Oct 22, 2025 | 0.95 | 1.11 | 0.95 | 1.00 | 1.00 | -10.27% | 5,121 |
| Oct 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.91% | 37,155 |
| Oct 20, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -6.37% | 21,930 |
| Oct 17, 2025 | 1.09 | 1.13 | 0.96 | 1.13 | 1.13 | 1.16% | 3,142 |
| Oct 16, 2025 | 0.93 | 1.12 | 0.93 | 1.12 | 1.12 | 24.11% | 17,314 |
| Oct 15, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -15.65% | 11,493 |
| Oct 14, 2025 | 0.90 | 1.07 | 0.90 | 1.07 | 1.07 | 8.70% | 120,941 |
| Oct 13, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -4.05% | 5,352 |
| Oct 10, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 5.63% | 40,928 |
| Oct 9, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | 1.95% | 518,370 |
| Oct 7, 2025 | 1.08 | 1.10 | 0.94 | 0.95 | 0.95 | -15.93% | 6,463 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | - | 340 |
| Oct 3, 2025 | 0.95 | 1.13 | 0.95 | 1.13 | 1.13 | 14.14% | 963 |
| Oct 2, 2025 | 1.20 | 1.20 | 0.90 | 0.99 | 0.99 | -4.81% | 2,575,230 |
| Oct 1, 2025 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -5.02% | 305,745 |
| Sep 29, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.29% | 21,556 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 11.83% | 3,100 |
| Sep 25, 2025 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | -11.43% | 1,285 |
| Sep 24, 2025 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | 9.26% | 22,837 |
| Sep 23, 2025 | 1.05 | 1.08 | 0.96 | 0.96 | 0.96 | 3.89% | 42,217 |
| Sep 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -11.90% | 752 |
| Sep 19, 2025 | 1.13 | 1.13 | 0.97 | 1.05 | 1.05 | - | 4,344 |
| Sep 18, 2025 | 1.06 | 1.15 | 0.98 | 1.05 | 1.05 | -0.94% | 22,898 |
| Sep 17, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 6.00% | 6,965 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 4,416 |
| Sep 15, 2025 | 1.06 | 1.12 | 0.99 | 0.99 | 0.99 | -6.16% | 6,127 |
| Sep 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.26% | 3,423 |