Nippon Telegraph and Telephone Corporation (NPPXF)
OTCMKTS
· Delayed Price · Currency is USD
1.000
+0.010 (1.01%)
Dec 20, 2024, 4:00 PM EST
NPPXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.88% | 28,517 |
| Dec 23, 2024 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -0.53% | 23,394 |
| Dec 20, 2024 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 0.36% | 66,010 |
| Dec 19, 2024 | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | 7.51% | 82,817 |
| Dec 18, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 17, 2024 | 0.92 | 1.02 | 0.92 | 0.92 | 0.92 | - | 126,005 |
| Dec 16, 2024 | 1.04 | 1.04 | 0.91 | 0.92 | 0.92 | -2.02% | 17,925 |
| Dec 13, 2024 | 0.92 | 1.08 | 0.92 | 0.94 | 0.94 | 3.52% | 22,579 |
| Dec 12, 2024 | 0.93 | 1.14 | 0.90 | 0.91 | 0.91 | -2.15% | 50,573 |
| Dec 11, 2024 | 0.93 | 1.05 | 0.93 | 0.93 | 0.93 | -2.11% | 99,288 |
| Dec 10, 2024 | 0.92 | 1.10 | 0.92 | 0.95 | 0.95 | -5.75% | 106,527 |
| Dec 9, 2024 | 1.15 | 1.15 | 1.00 | 1.01 | 1.01 | 2.86% | 93,418 |
| Dec 6, 2024 | 1.02 | 1.05 | 0.96 | 0.98 | 0.98 | 3.16% | 26,875 |
| Dec 5, 2024 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 85,556 |
| Dec 4, 2024 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -4.48% | 13,462 |
| Dec 3, 2024 | 0.92 | 1.06 | 0.92 | 1.01 | 1.01 | 0.50% | 39,389 |
| Dec 2, 2024 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 101,066 |
| Nov 29, 2024 | 1.02 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 87,157 |
| Nov 27, 2024 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 3,654 |
| Nov 26, 2024 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.96% | 168,074 |
| Nov 25, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | 20,020 |
| Nov 22, 2024 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 2.45% | 89,859 |
| Nov 21, 2024 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | 1.03% | 22,547 |
| Nov 20, 2024 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 131,932 |
| Nov 19, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 108,160 |
| Nov 18, 2024 | 0.95 | 1.01 | 0.94 | 1.00 | 1.00 | 3.09% | 177,303 |
| Nov 15, 2024 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 3.19% | 353,214 |
| Nov 14, 2024 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 39,100 |
| Nov 13, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -1.07% | 231,481 |
| Nov 12, 2024 | 0.94 | 1.01 | 0.94 | 0.96 | 0.96 | -1.70% | 9,266 |
| Nov 11, 2024 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | -4.41% | 42,360 |
| Nov 8, 2024 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | 7.58% | 2,736 |
| Nov 7, 2024 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | 1.06% | 18,968 |
| Nov 6, 2024 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -5.05% | 18,668 |
| Nov 5, 2024 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.61% | 352,228 |
| Nov 4, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 1, 2024 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.63% | 77,443 |
| Oct 31, 2024 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.11% | 25,942 |
| Oct 30, 2024 | 0.94 | 1.00 | 0.93 | 0.98 | 0.98 | -2.00% | 146,525 |
| Oct 29, 2024 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 121,065 |
| Oct 28, 2024 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -2.19% | 33,076 |
| Oct 25, 2024 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.62% | 22,096 |
| Oct 24, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.47% | 57,317 |
| Oct 23, 2024 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.56% | 63,934 |
| Oct 22, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 21, 2024 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.02% | 25,844 |
| Oct 18, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.31% | 156,089 |
| Oct 17, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 214 |
| Oct 16, 2024 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.20% | 26,612 |
| Oct 15, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 59,661 |
| Oct 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 33,887 |
| Oct 11, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.46% | 31,232 |
| Oct 10, 2024 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -2.68% | 13,951 |
| Oct 9, 2024 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | - | 9,870 |
| Oct 8, 2024 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | - | 5,823 |
| Oct 7, 2024 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.43% | 89,678 |
| Oct 4, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 25 |
| Oct 3, 2024 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 1,118 |
| Oct 2, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 34,659 |
| Oct 1, 2024 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 6,058 |
| Sep 30, 2024 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 8,481 |
| Sep 27, 2024 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 18,568 |
| Sep 26, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -1.90% | 6,040 |
| Sep 25, 2024 | 1.04 | 1.07 | 1.04 | 1.05 | 1.03 | 0.96% | 47,445 |
| Sep 24, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -10.11% | 13 |
| Sep 23, 2024 | 1.15 | 1.16 | 1.11 | 1.16 | 1.14 | 1.58% | 29,757 |
| Sep 20, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 9.52% | 3,573 |
| Sep 19, 2024 | 1.15 | 1.15 | 1.04 | 1.04 | 1.02 | -10.11% | 776 |
| Sep 18, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | - |
| Sep 17, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 5.66% | 1,255 |
| Sep 16, 2024 | 1.14 | 1.14 | 1.10 | 1.10 | 1.08 | -5.36% | 4,250 |
| Sep 13, 2024 | 1.11 | 1.16 | 1.04 | 1.16 | 1.14 | 4.71% | 110,177 |
| Sep 12, 2024 | 1.04 | 1.15 | 1.04 | 1.11 | 1.09 | 5.84% | 113,449 |
| Sep 11, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -5.09% | 2,225 |
| Sep 10, 2024 | 1.03 | 1.16 | 1.03 | 1.10 | 1.08 | 0.64% | 114,222 |
| Sep 9, 2024 | 1.16 | 1.16 | 1.09 | 1.09 | 1.08 | 6.12% | 5,066 |
| Sep 6, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -12.56% | 62 |
| Sep 5, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 14.37% | 8,482 |
| Sep 4, 2024 | 1.15 | 1.15 | 1.03 | 1.03 | 1.01 | -1.44% | 1,393,250 |
| Sep 3, 2024 | 1.18 | 1.18 | 1.05 | 1.05 | 1.03 | -4.83% | 1,109,582 |
| Aug 30, 2024 | 1.18 | 1.18 | 1.10 | 1.10 | 1.08 | - | 5,406 |
| Aug 29, 2024 | 1.11 | 1.17 | 1.05 | 1.10 | 1.08 | 6.60% | 37,108 |
| Aug 28, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | - |
| Aug 27, 2024 | 1.02 | 1.04 | 1.02 | 1.03 | 1.01 | -5.50% | 4,925 |
| Aug 26, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 3.81% | 10,043 |
| Aug 23, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | - |
| Aug 22, 2024 | 1.04 | 1.05 | 1.00 | 1.05 | 1.03 | -10.33% | 72,459 |
| Aug 21, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Aug 20, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Aug 19, 2024 | 1.15 | 1.17 | 1.02 | 1.17 | 1.15 | 15.94% | 16,780 |
| Aug 16, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 4.12% | 2,000 |
| Aug 15, 2024 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -3.48% | 1,564 |
| Aug 14, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Aug 13, 2024 | 1.00 | 1.03 | 1.00 | 1.01 | 0.99 | 2.03% | 5,777 |
| Aug 12, 2024 | 1.03 | 1.03 | 0.97 | 0.99 | 0.97 | -0.51% | 33,187 |
| Aug 9, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -1.49% | 1,625,276 |
| Aug 8, 2024 | 0.99 | 1.01 | 0.98 | 1.01 | 0.99 | -2.43% | 16,855 |
| Aug 7, 2024 | 0.99 | 1.08 | 0.98 | 1.03 | 1.01 | 0.68% | 155,362 |
| Aug 6, 2024 | 1.00 | 1.11 | 1.00 | 1.02 | 1.01 | -3.94% | 2,352,766 |
| Aug 5, 2024 | 1.13 | 1.13 | 1.00 | 1.07 | 1.05 | 6.29% | 34,504 |