NTT, Inc. (NPPXF)
OTCMKTS · Delayed Price · Currency is USD
1.055
-0.095 (-8.26%)
Sep 12, 2025, 12:36 PM EDT
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.26% | 3,423 |
| Sep 11, 2025 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 10.05% | 7,607 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 3,151 |
| Sep 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,200 |
| Sep 5, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 3.45% | 6,633 |
| Sep 4, 2025 | 1.05 | 1.13 | 1.02 | 1.02 | 1.02 | 0.50% | 16,401 |
| Sep 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 50 |
| Sep 2, 2025 | 0.96 | 1.05 | 0.96 | 1.02 | 1.02 | -11.74% | 2,581 |
| Aug 29, 2025 | 1.13 | 1.15 | 1.01 | 1.15 | 1.15 | 10.58% | 9,726 |
| Aug 28, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 10.64% | 27,782 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -9.88% | 94 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.65% | 2,024 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 22, 2025 | 1.09 | 1.09 | 0.96 | 0.96 | 0.96 | -12.73% | 10,367 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | 8.59% | 21,622 |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.32% | 5,360 |
| Aug 18, 2025 | 1.24 | 1.24 | 0.99 | 0.99 | 0.99 | 2.06% | 10,590 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 800 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -17.59% | 289 |
| Aug 13, 2025 | 0.98 | 1.18 | 0.98 | 1.18 | 1.18 | 8.48% | 20,526 |
| Aug 12, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 10.26% | 377 |
| Aug 11, 2025 | 1.13 | 1.13 | 0.98 | 0.98 | 0.98 | 0.41% | 4,785 |
| Aug 8, 2025 | 1.20 | 1.20 | 0.98 | 0.98 | 0.98 | -12.26% | 20,849 |
| Aug 7, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 7.92% | 116,175 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 602,538 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 11.35% | 4,818 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.93 | 0.93 | 0.93 | -18.07% | 6,494 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 14.00% | 1,237 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 5,728 |
| Jul 28, 2025 | 1.13 | 1.13 | 0.92 | 1.04 | 1.04 | -1.42% | 17,735 |
| Jul 25, 2025 | 1.05 | 1.13 | 1.00 | 1.06 | 1.06 | 11.76% | 84,744 |
| Jul 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -18.62% | 139 |
| Jul 23, 2025 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 0.87% | 830 |
| Jul 22, 2025 | 0.85 | 1.15 | 0.85 | 1.15 | 1.15 | 12.75% | 4,172 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | 12.09% | 72,025 |
| Jul 18, 2025 | 0.92 | 1.12 | 0.91 | 0.91 | 0.91 | -19.47% | 8,502 |
| Jul 17, 2025 | 1.11 | 1.13 | 0.91 | 1.13 | 1.13 | - | 7,292 |
| Jul 16, 2025 | 0.96 | 1.13 | 0.96 | 1.13 | 1.13 | 1.25% | 8,419 |
| 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 |