Skip to main content
NTT DATA Group Corporation (NTDTY)
OTCMKTS · Delayed Price · Currency is USD
19.76
-0.07 (-0.35%)
Feb 21, 2025, 3:00 PM EST

NTT DATA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.8319.8319.6119.7619.760.25%7,654
Feb 20, 202519.7419.7419.6419.7119.71-1.45%17,711
Feb 19, 202520.0520.0619.9520.0020.00-1.67%15,633
Feb 18, 202520.3120.4020.2520.3420.342.42%5,861
Feb 14, 202520.2120.5919.8319.8619.86-2.48%9,520
Feb 13, 202520.7120.7120.0220.3720.371.90%4,687
Feb 12, 202519.9420.0719.9319.9919.99-0.47%32,528
Feb 11, 202520.0020.0920.0020.0820.08-0.20%16,527
Feb 10, 202520.0620.1219.9820.1220.120.47%3,120
Feb 7, 202520.1620.2319.9620.0320.03-6.34%8,198
Feb 6, 202521.2021.6920.8021.3821.382.47%13,624
Feb 5, 202520.8120.9520.8120.8720.873.19%5,469
Feb 4, 202520.0920.2619.9820.2220.224.23%35,383
Feb 3, 202518.9719.5118.9019.4019.40-0.21%23,788
Jan 31, 202519.9820.3319.4219.4419.441.20%9,609
Jan 30, 202518.4619.3118.4619.2119.21-0.60%37,963
Jan 29, 202518.9821.2818.9819.3319.331.93%30,959
Jan 28, 202520.0120.0118.8418.9618.96-2.22%11,391
Jan 27, 202518.8719.4218.5319.3919.39-0.58%26,305
Jan 24, 202519.5421.7219.5119.5119.511.80%13,829
Jan 23, 202519.0019.2519.0019.1619.162.62%47,609
Jan 22, 202520.9420.9418.6218.6718.671.14%17,463
Jan 21, 202518.5118.6218.4618.4618.46-1.91%20,276
Jan 17, 202518.9918.9918.6718.8218.820.21%16,653
Jan 16, 202519.3419.3418.7118.7818.780.13%24,414
Jan 15, 202518.7318.7718.6818.7618.76-0.29%14,491
Jan 14, 202519.5319.5318.7118.8118.81-1.00%46,218
Jan 13, 202518.8219.0018.8019.0019.000.90%14,953
Jan 10, 202518.9418.9518.8318.8318.830.48%12,467
Jan 8, 202519.2519.2518.5218.7418.74-0.12%5,622
Jan 7, 202518.9718.9718.7618.7618.760.22%3,757
Jan 6, 202518.7718.8118.7218.7218.72-2.08%1,096
Jan 3, 202519.0219.1219.0219.1219.121.05%1,397
Jan 2, 202519.0919.0918.9218.9218.92-0.53%3,586
Dec 31, 202419.0219.0219.0019.0219.02-0.58%1,429
Dec 30, 202419.0619.1319.0319.1319.13-0.52%4,105
Dec 27, 202419.2920.7219.2319.2319.230.68%3,451
Dec 26, 202419.1419.1419.1019.1019.100.21%1,444
Dec 24, 202419.7119.7119.0219.0619.06-1.04%1,440
Dec 23, 202419.1419.2619.0819.2619.261.37%5,211
Dec 20, 202418.8819.1218.8819.0019.00-3.55%2,684
Dec 19, 202418.6819.7018.4919.7019.702.70%2,205
Dec 18, 202420.4120.4118.8819.1819.18-1.95%2,717
Dec 17, 202419.5819.6519.5719.5719.57-0.84%892
Dec 16, 202419.8420.5719.7219.7319.733.62%2,985
Dec 13, 202420.1820.1819.0419.0419.04-3.30%1,630
Dec 12, 202419.3820.2819.3819.6919.69-2.09%1,307
Dec 11, 202420.4920.4919.7320.1120.111.18%2,855
Dec 10, 202419.8819.8819.8819.8819.88-312
Dec 9, 202419.7319.9719.7319.8819.880.73%1,071
Dec 6, 202420.0920.0919.7319.7319.73-1.89%4,261
Dec 5, 202420.7320.7320.1020.1120.113.08%1,840
Dec 4, 202419.5119.5119.5119.5119.513.19%488
Dec 3, 202419.6319.6318.9118.9118.91-5.09%1,245
Dec 2, 202419.9219.9219.2119.9219.921.37%3,858
Nov 29, 202419.6519.6519.6519.6519.654.77%239
Nov 27, 202419.0019.0018.7218.7618.760.51%17,688
Nov 26, 202418.6818.6818.2718.6618.66-2.84%6,535
Nov 25, 202419.1919.9018.4919.2119.212.65%3,708
Nov 22, 202418.3718.7918.3718.7118.713.03%23,945
Nov 21, 202418.5418.8918.1618.1618.16-1.12%4,236
Nov 20, 202418.0718.3718.0718.3718.37-0.46%1,242
Nov 19, 202418.2718.6918.2718.4518.452.50%2,613
Nov 18, 202418.4118.8518.0018.0018.004.05%17,841
Nov 15, 202416.9317.9316.9317.3017.30-4.02%2,919
Nov 14, 202417.7818.0317.2918.0318.036.15%2,662
Nov 13, 202417.1717.1716.6916.9816.98-1.79%23,807
Nov 12, 202417.2917.2917.2617.2917.29-0.35%1,206
Nov 11, 202417.7917.7917.2117.3517.35-6.82%8,413
Nov 8, 202417.8718.6217.7518.6218.622.65%20,038
Nov 7, 202418.1418.1418.1418.1418.148.82%2,802
Nov 6, 202416.5016.6716.3916.6716.677.76%21,703
Nov 5, 202414.5815.4714.5815.4715.470.78%18,750
Nov 4, 202415.0015.3915.0015.3515.350.52%15,167
Nov 1, 202414.9515.3014.6115.2715.27-2.55%9,500
Oct 31, 202415.5816.3215.5815.6715.67-0.54%9,898
Oct 30, 202415.3716.1615.3715.7615.76-1.13%1,088
Oct 29, 202415.8315.9615.8315.9415.941.89%31,350
Oct 28, 202415.7015.7015.5915.6415.64-0.22%10,301
Oct 25, 202415.4115.7215.2815.6815.680.80%4,240
Oct 24, 202415.3415.5715.3415.5515.55-1.83%15,654
Oct 23, 202415.5315.8415.5115.8415.84-0.06%3,077
Oct 22, 202415.6615.8615.6615.8515.85-1.00%15,976
Oct 21, 202415.4716.6815.4716.0116.01-1.90%17,296
Oct 18, 202415.9416.3915.9416.3216.32-0.24%3,784
Oct 17, 202416.1916.4216.1316.3616.36-1.68%14,621
Oct 16, 202416.6416.6416.6416.6416.64-4.73%574
Oct 15, 202417.4717.4717.4717.4717.476.50%643
Oct 14, 202416.2816.9216.2816.4016.40-2.90%1,895
Oct 11, 202416.8016.8916.8016.8916.89-2.65%1,285
Oct 10, 202417.0217.3517.0217.3517.350.35%1,167
Oct 9, 202416.7617.2916.7617.2917.292.73%2,027
Oct 8, 202416.5917.3316.5916.8316.830.06%2,460
Oct 7, 202417.0617.0616.8216.8216.82-3.78%2,906
Oct 4, 202417.2717.4817.2717.4817.481.81%875
Oct 3, 202417.2517.4516.8817.1717.17-1.52%1,455
Oct 2, 202417.3017.6917.3017.4417.44-3.16%1,513
Oct 1, 202418.0418.0417.9918.0018.000.41%1,967
Sep 30, 202418.0018.0817.8717.9317.93-4.63%23,754
Sep 27, 202418.3118.8017.3718.8018.802.12%2,623