NTT, Inc. (NPPXF)
OTCMKTS · Delayed Price · Currency is USD
0.9685
+0.0185 (1.94%)
Oct 9, 2025, 3:43 PM EDT
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | 1.94% | 518,370 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| 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 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| 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 | 1.02 | 11.83% | 3,100 |
| Sep 25, 2025 | 1.04 | 1.04 | 0.93 | 0.93 | 0.91 | -11.43% | 1,285 |
| Sep 24, 2025 | 1.05 | 1.05 | 0.97 | 1.05 | 1.03 | 9.26% | 22,837 |
| Sep 23, 2025 | 1.05 | 1.08 | 0.96 | 0.96 | 0.95 | 3.89% | 42,217 |
| Sep 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -11.90% | 752 |
| Sep 19, 2025 | 1.13 | 1.13 | 0.97 | 1.05 | 1.03 | - | 4,344 |
| Sep 18, 2025 | 1.06 | 1.15 | 0.98 | 1.05 | 1.03 | -0.94% | 22,898 |
| Sep 17, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 1.04 | 6.00% | 6,965 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.98 | 1.01% | 4,416 |
| Sep 15, 2025 | 1.06 | 1.12 | 0.99 | 0.99 | 0.97 | -6.16% | 6,127 |
| Sep 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -8.26% | 3,423 |
| Sep 11, 2025 | 1.03 | 1.15 | 1.03 | 1.15 | 1.13 | 10.05% | 7,607 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Sep 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.48% | 3,151 |
| Sep 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 4,200 |
| Sep 5, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.03 | 3.45% | 6,633 |
| Sep 4, 2025 | 1.05 | 1.13 | 1.02 | 1.02 | 1.00 | 0.50% | 16,401 |
| Sep 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.49% | 50 |
| Sep 2, 2025 | 0.96 | 1.05 | 0.96 | 1.02 | 1.00 | -11.74% | 2,581 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.01 | 1.15 | 1.13 | 10.58% | 9,726 |
| Aug 28, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | 10.64% | 27,782 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -9.88% | 94 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 8.65% | 2,024 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | - |
| Aug 22, 2025 | 1.09 | 1.09 | 0.96 | 0.96 | 0.94 | -12.73% | 10,367 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.08 | 8.59% | 21,622 |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | - |
| Aug 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 2.32% | 5,360 |
| Aug 18, 2025 | 1.24 | 1.24 | 0.99 | 0.99 | 0.97 | 2.06% | 10,590 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | 800 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -17.59% | 289 |
| Aug 13, 2025 | 0.98 | 1.18 | 0.98 | 1.18 | 1.16 | 8.48% | 20,526 |
| Aug 12, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.07 | 10.26% | 377 |
| Aug 11, 2025 | 1.13 | 1.13 | 0.98 | 0.98 | 0.97 | 0.41% | 4,785 |
| Aug 8, 2025 | 1.20 | 1.20 | 0.98 | 0.98 | 0.96 | -12.26% | 20,849 |
| Aug 7, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.10 | 7.92% | 116,175 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -0.48% | 602,538 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 11.35% | 4,818 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.93 | 0.93 | 0.92 | -18.07% | 6,494 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | - |