NTT, Inc. (NPPXF)
OTCMKTS · Delayed Price · Currency is USD
0.9956
+0.0004 (0.04%)
At close: Dec 16, 2025
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 0.04% | 16,138 |
| Dec 15, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 0.71% | 81,342 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.72% | 272,730 |
| Dec 11, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.15% | 63,885 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 4.39% | 118,162 |
| Dec 9, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -2.85% | 6,532 |
| Dec 8, 2025 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | - | 32,203 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 98,574 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 10,655 |
| Dec 3, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 2,769 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.63% | 27,585 |
| Dec 1, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -1.25% | 17,186 |
| Nov 28, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 6.42% | 3,193 |
| Nov 26, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.32% | 9,150 |
| Nov 25, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 2,564,229 |
| 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 |