Skip to main content
NTT DATA Group Corporation (NTDTY)
OTCMKTS · Delayed Price · Currency is USD
19.19
+0.19 (1.00%)
Dec 23, 2024, 4:00 PM EST

NTT DATA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.9518.4117.5518.4118.414.42%4,920
Sep 25, 202417.9317.9317.5817.6317.63-0.84%9,885
Sep 24, 202417.0217.7817.0217.7817.784.10%8,305
Sep 23, 202417.0017.1117.0017.0817.080.83%1,184
Sep 20, 202416.8816.9416.6116.9416.94-3.59%2,190
Sep 19, 202417.3717.5917.3717.5717.571.15%7,368
Sep 18, 202417.5017.5317.3717.3717.37-0.13%11,213
Sep 17, 202417.5017.5317.3917.3917.391.18%8,407
Sep 16, 202417.2017.2017.1117.1917.191.42%4,141
Sep 13, 202416.9617.0016.9416.9516.951.86%4,372
Sep 12, 202416.4716.6416.4716.6416.642.00%7,562
Sep 11, 202416.0216.3116.0216.3116.31-0.83%13,615
Sep 10, 202417.1517.1516.2916.4516.450.80%16,283
Sep 9, 202416.3216.8516.2216.3216.321.33%7,401
Sep 6, 202416.9016.9016.0716.1116.111.93%8,335
Sep 5, 202415.5816.0615.5815.8015.800.96%6,225
Sep 4, 202415.6715.7315.6515.6515.650.78%3,837
Sep 3, 202415.7215.7215.5015.5315.535.64%5,747
Aug 30, 202414.9715.2414.7014.7014.70-1.74%2,467
Aug 29, 202415.0315.1614.9414.9614.96-1.87%5,420
Aug 28, 202415.4315.4315.2115.2515.25-0.16%13,952
Aug 27, 202415.7015.7014.5215.2715.273.25%2,168
Aug 26, 202415.5115.5114.7414.7914.791.64%6,424
Aug 23, 202414.1814.7013.9414.5514.551.15%6,801
Aug 22, 202414.5914.5914.3514.3914.391.08%7,748
Aug 21, 202414.2114.2714.1214.2314.230.44%24,933
Aug 20, 202414.0414.2214.0414.1714.170.93%4,557
Aug 19, 202413.7714.0413.7714.0414.042.48%10,493
Aug 16, 202413.3113.7913.3113.7013.701.63%13,647
Aug 15, 202413.3713.4813.3513.4813.481.20%37,168
Aug 14, 202413.3113.3513.2813.3213.32-0.93%3,407
Aug 13, 202413.4613.4813.4113.4513.453.74%13,345
Aug 12, 202412.8913.0612.7112.9612.961.17%13,339
Aug 9, 202412.7112.9612.7112.8112.810.47%13,774
Aug 8, 202412.8912.9212.7512.7512.75-2.67%67,022
Aug 7, 202413.0513.4913.0513.1013.10-8.71%52,229
Aug 6, 202414.0014.6014.0014.3514.351.49%119,906
Aug 5, 202413.3214.2513.3214.1414.14-2.08%43,840
Aug 2, 202414.3814.6114.2114.4414.44-3.99%10,904