NTT DATA Group Corporation (NTDTY)
OTCMKTS
· Delayed Price · Currency is USD
18.16
-0.24 (-1.29%)
Mar 31, 2025, 3:22 PM EST
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.59 | 18.65 | 18.01 | 18.40 | 18.40 | 0.87% | 22,654 |
| Mar 27, 2025 | 18.30 | 18.33 | 18.19 | 18.24 | 18.24 | -0.38% | 13,235 |
| Mar 26, 2025 | 18.75 | 18.76 | 18.28 | 18.31 | 18.31 | -2.24% | 4,338 |
| Mar 25, 2025 | 18.00 | 18.78 | 18.00 | 18.73 | 18.73 | 2.57% | 43,632 |
| Mar 24, 2025 | 18.40 | 18.53 | 18.01 | 18.26 | 18.26 | -0.60% | 21,565 |
| Mar 21, 2025 | 18.56 | 19.10 | 18.02 | 18.37 | 18.37 | -0.49% | 4,987 |
| Mar 20, 2025 | 18.78 | 19.02 | 18.41 | 18.46 | 18.46 | -1.15% | 22,928 |
| Mar 19, 2025 | 18.38 | 18.69 | 18.32 | 18.68 | 18.68 | 0.09% | 10,717 |
| Mar 18, 2025 | 18.59 | 18.89 | 18.59 | 18.66 | 18.66 | 0.87% | 18,472 |
| Mar 17, 2025 | 18.65 | 18.80 | 18.30 | 18.50 | 18.50 | -1.24% | 16,308 |
| Mar 14, 2025 | 18.02 | 18.73 | 18.02 | 18.73 | 18.73 | 1.02% | 8,885 |
| Mar 13, 2025 | 18.03 | 18.54 | 18.03 | 18.54 | 18.54 | -0.11% | 7,848 |
| Mar 12, 2025 | 18.23 | 18.60 | 18.03 | 18.56 | 18.56 | 0.81% | 9,948 |
| Mar 11, 2025 | 19.58 | 19.62 | 18.36 | 18.41 | 18.41 | -0.65% | 30,843 |
| Mar 10, 2025 | 19.05 | 19.05 | 18.38 | 18.53 | 18.53 | -2.52% | 14,411 |
| Mar 7, 2025 | 18.92 | 19.49 | 18.33 | 19.01 | 19.01 | 0.90% | 4,336 |
| Mar 6, 2025 | 19.69 | 20.30 | 18.82 | 18.84 | 18.84 | -2.86% | 10,896 |
| Mar 5, 2025 | 19.34 | 19.66 | 19.13 | 19.40 | 19.40 | 4.56% | 6,746 |
| Mar 4, 2025 | 18.94 | 18.94 | 18.45 | 18.55 | 18.55 | -0.75% | 18,484 |
| Mar 3, 2025 | 18.82 | 19.48 | 18.69 | 18.69 | 18.69 | 0.05% | 8,975 |
| Feb 28, 2025 | 18.98 | 18.98 | 18.50 | 18.68 | 18.68 | -2.05% | 15,399 |
| Feb 27, 2025 | 19.88 | 19.88 | 18.90 | 19.07 | 19.07 | -4.07% | 10,603 |
| Feb 26, 2025 | 18.45 | 19.88 | 18.45 | 19.88 | 19.88 | 4.69% | 43,099 |
| Feb 25, 2025 | 18.22 | 19.00 | 18.22 | 18.99 | 18.99 | -3.16% | 17,208 |
| Feb 24, 2025 | 19.74 | 19.74 | 19.51 | 19.61 | 19.61 | -0.76% | 18,768 |
| Feb 21, 2025 | 19.83 | 19.83 | 19.61 | 19.76 | 19.76 | 0.25% | 7,654 |
| Feb 20, 2025 | 19.74 | 19.74 | 19.64 | 19.71 | 19.71 | -1.45% | 17,711 |
| Feb 19, 2025 | 20.05 | 20.06 | 19.95 | 20.00 | 20.00 | -1.67% | 15,633 |
| Feb 18, 2025 | 20.31 | 20.40 | 20.25 | 20.34 | 20.34 | 2.42% | 5,861 |
| Feb 14, 2025 | 20.21 | 20.59 | 19.83 | 19.86 | 19.86 | -2.48% | 9,520 |
| Feb 13, 2025 | 20.71 | 20.71 | 20.02 | 20.37 | 20.37 | 1.90% | 4,687 |
| Feb 12, 2025 | 19.94 | 20.07 | 19.93 | 19.99 | 19.99 | -0.47% | 32,528 |
| Feb 11, 2025 | 20.00 | 20.09 | 20.00 | 20.08 | 20.08 | -0.20% | 16,527 |
| Feb 10, 2025 | 20.06 | 20.12 | 19.98 | 20.12 | 20.12 | 0.47% | 3,120 |
| Feb 7, 2025 | 20.16 | 20.23 | 19.96 | 20.03 | 20.03 | -6.34% | 8,198 |
| Feb 6, 2025 | 21.20 | 21.69 | 20.80 | 21.38 | 21.38 | 2.47% | 13,624 |
| Feb 5, 2025 | 20.81 | 20.95 | 20.81 | 20.87 | 20.87 | 3.19% | 5,469 |
| Feb 4, 2025 | 20.09 | 20.26 | 19.98 | 20.22 | 20.22 | 4.23% | 35,383 |
| Feb 3, 2025 | 18.97 | 19.51 | 18.90 | 19.40 | 19.40 | -0.21% | 23,788 |
| Jan 31, 2025 | 19.98 | 20.33 | 19.42 | 19.44 | 19.44 | 1.20% | 9,609 |
| Jan 30, 2025 | 18.46 | 19.31 | 18.46 | 19.21 | 19.21 | -0.60% | 37,963 |
| Jan 29, 2025 | 18.98 | 21.28 | 18.98 | 19.33 | 19.33 | 1.93% | 30,959 |
| Jan 28, 2025 | 20.01 | 20.01 | 18.84 | 18.96 | 18.96 | -2.22% | 11,391 |
| Jan 27, 2025 | 18.87 | 19.42 | 18.53 | 19.39 | 19.39 | -0.58% | 26,305 |
| Jan 24, 2025 | 19.54 | 21.72 | 19.51 | 19.51 | 19.51 | 1.80% | 13,829 |
| Jan 23, 2025 | 19.00 | 19.25 | 19.00 | 19.16 | 19.16 | 2.62% | 47,609 |
| Jan 22, 2025 | 20.94 | 20.94 | 18.62 | 18.67 | 18.67 | 1.14% | 17,463 |
| Jan 21, 2025 | 18.51 | 18.62 | 18.46 | 18.46 | 18.46 | -1.91% | 20,276 |
| Jan 17, 2025 | 18.99 | 18.99 | 18.67 | 18.82 | 18.82 | 0.21% | 16,653 |
| Jan 16, 2025 | 19.34 | 19.34 | 18.71 | 18.78 | 18.78 | 0.13% | 24,414 |