NTT, Inc. (NPPXF)
OTCMKTS · Delayed Price · Currency is USD
0.9692
-0.1468 (-13.15%)
Jul 16, 2025, 2:05 PM EDT
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.96 | 1.13 | 0.96 | 1.12 | 1.12 | - | 28,351 |
| Jul 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.99% | 28,351 |
| Jul 14, 2025 | 0.98 | 1.13 | 0.98 | 1.06 | 1.06 | 3.71% | 17,067 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.01 | 1.03 | 1.03 | -11.41% | 4,286 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | 10.19% | 5,203 |
| Jul 9, 2025 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -3.67% | 712,799 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -5.79% | 92,729 |
| Jul 7, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 24.68% | 15,247 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.32% | 1,079 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | 62 |
| Jul 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.03% | 50 |
| Jun 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 11.15% | 2,138 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 6,705 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 261,067 |
| Jun 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.19% | 14,746 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | 221,901 |
| Jun 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.01% | 5,539 |
| Jun 20, 2025 | 1.08 | 1.08 | 0.99 | 1.04 | 1.04 | -2.43% | 15,484 |
| Jun 18, 2025 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | 1.61% | 24,271 |
| Jun 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.73% | 84 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.01 | 1.12 | 1.12 | -3.79% | 2,783 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.84% | 391 |
| Jun 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 12.44% | 46,901 |
| Jun 11, 2025 | 1.14 | 1.18 | 1.09 | 1.09 | 1.09 | 9.60% | 1,849 |
| Jun 10, 2025 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -1.88% | 60,706 |
| Jun 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.00% | 468 |
| Jun 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 8.50% | 5,047 |
| Jun 5, 2025 | 1.01 | 1.09 | 1.00 | 1.00 | 1.00 | -0.89% | 4,535 |
| Jun 4, 2025 | 1.08 | 1.16 | 1.01 | 1.01 | 1.01 | -10.71% | 2,458 |
| Jun 3, 2025 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | 3.20% | 19,769 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 20,731 |
| May 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.84% | 6,729 |
| May 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.49% | 9,950 |
| May 28, 2025 | 1.16 | 1.16 | 0.99 | 0.99 | 0.99 | -10.80% | 3,791 |
| May 27, 2025 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | -1.68% | 7,816 |
| May 23, 2025 | 1.17 | 1.17 | 0.99 | 1.13 | 1.13 | 8.03% | 2,060 |
| May 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 21, 2025 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -1.23% | 110,052 |
| May 20, 2025 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -4.68% | 8,103 |
| May 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.14% | 37,815 |
| May 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 13,263 |
| May 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 14, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 9.43% | 19,268 |
| May 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | 2,050,005 |
| May 12, 2025 | 1.16 | 1.17 | 0.97 | 1.17 | 1.17 | 13.59% | 56,972 |
| May 9, 2025 | 1.07 | 1.17 | 0.97 | 1.03 | 1.03 | -11.21% | 35,521 |
| May 8, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 5,248 |
| May 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.24% | 600,020 |
| May 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.34% | 8 |
| May 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.21% | 11,243 |