NTT DATA Group Corporation (NTDTY)
OTCMKTS · Delayed Price · Currency is USD
24.00
+0.50 (2.13%)
Nov 21, 2025, 4:00 PM EST
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 336 |
| Nov 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 3,117 |
| Nov 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 196 |
| Nov 17, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 3.98% | 762 |
| Nov 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.83% | 274 |
| Nov 13, 2025 | 22.51 | 23.50 | 2.68 | 23.50 | 23.50 | 4.44% | 1,063 |
| Nov 12, 2025 | 25.00 | 25.00 | 22.50 | 22.50 | 22.50 | - | 493 |
| Nov 11, 2025 | 22.51 | 24.63 | 22.50 | 22.50 | 22.50 | -3.85% | 2,146 |
| Nov 10, 2025 | 24.00 | 24.00 | 23.35 | 23.40 | 23.40 | -4.97% | 13,067 |
| Nov 7, 2025 | 22.50 | 24.63 | 22.50 | 24.63 | 24.63 | 9.44% | 1,204 |
| Nov 6, 2025 | 24.25 | 24.26 | 22.50 | 22.50 | 22.50 | -15.89% | 1,438 |
| Nov 5, 2025 | 22.50 | 26.75 | 22.50 | 26.75 | 26.75 | 16.30% | 1,414 |
| Nov 4, 2025 | 23.25 | 23.25 | 22.10 | 23.00 | 23.00 | - | 1,234 |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.70% | 207 |
| Oct 31, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 10.91% | 419 |
| Oct 30, 2025 | 22.00 | 26.99 | 21.99 | 21.99 | 21.99 | - | 2,782 |
| Oct 29, 2025 | 21.99 | 24.00 | 21.99 | 21.99 | 21.99 | -4.39% | 1,872 |
| Oct 28, 2025 | 23.00 | 23.00 | 19.00 | 23.00 | 23.00 | 15.00% | 1,719 |
| Oct 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 590 |
| Oct 24, 2025 | 20.15 | 22.00 | 20.15 | 22.00 | 22.00 | 10.00% | 1,518 |
| Oct 23, 2025 | 20.00 | 25.00 | 20.00 | 20.00 | 20.00 | - | 1,128 |
| Oct 22, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -13.04% | 1,640 |
| Oct 21, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 15.00% | 1,267 |
| Oct 20, 2025 | 20.00 | 21.20 | 20.00 | 20.00 | 20.00 | -14.89% | 928 |
| Oct 16, 2025 | 24.00 | 24.75 | 23.00 | 23.50 | 23.50 | -2.12% | 10,904 |
| Oct 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.17% | 532 |
| Oct 14, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | -1.05% | 2,053 |
| Oct 13, 2025 | 21.06 | 23.85 | 20.00 | 23.75 | 23.75 | 13.10% | 3,104 |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -9.77% | 614 |
| Oct 9, 2025 | 23.25 | 23.28 | 22.00 | 23.28 | 23.28 | -0.96% | 1,956 |
| Oct 8, 2025 | 23.48 | 24.00 | 23.48 | 23.50 | 23.50 | -2.08% | 5,027 |
| Oct 7, 2025 | 25.10 | 25.10 | 23.50 | 24.00 | 24.00 | -4.00% | 1,189 |
| Oct 6, 2025 | 26.01 | 26.01 | 19.50 | 25.00 | 25.00 | -3.88% | 1,110 |
| Oct 3, 2025 | 26.57 | 26.57 | 26.00 | 26.01 | 26.01 | -1.96% | 1,261 |
| Oct 2, 2025 | 26.15 | 26.79 | 26.15 | 26.53 | 26.53 | 1.48% | 2,935 |
| Oct 1, 2025 | 26.25 | 26.56 | 26.00 | 26.14 | 26.14 | -0.60% | 3,011 |
| Sep 30, 2025 | 26.83 | 27.00 | 26.01 | 26.30 | 26.30 | - | 5,786 |
| Sep 29, 2025 | 26.30 | 26.65 | 26.30 | 26.30 | 26.30 | -0.70% | 1,854 |
| Sep 26, 2025 | 27.15 | 27.15 | 26.00 | 26.49 | 26.49 | -2.45% | 88,452 |
| Sep 25, 2025 | 26.72 | 27.15 | 26.30 | 27.15 | 27.15 | 1.61% | 2,011 |
| Sep 24, 2025 | 27.10 | 27.10 | 26.72 | 26.72 | 26.72 | -0.26% | 1,504 |
| Sep 23, 2025 | 26.96 | 27.15 | 26.78 | 26.79 | 26.79 | -1.29% | 1,360 |
| Sep 22, 2025 | 27.15 | 27.15 | 26.97 | 27.14 | 27.14 | 0.54% | 1,303 |
| Sep 19, 2025 | 27.15 | 27.15 | 26.96 | 26.99 | 26.99 | 0.35% | 620 |
| Sep 18, 2025 | 26.78 | 26.90 | 26.78 | 26.90 | 26.90 | -0.30% | 1,583 |
| Sep 17, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.10% | 573 |
| Sep 16, 2025 | 27.35 | 27.35 | 26.04 | 27.28 | 27.28 | 1.06% | 1,521 |
| Sep 15, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.57% | 770 |
| Sep 12, 2025 | 26.89 | 27.10 | 26.84 | 26.84 | 26.84 | 0.15% | 1,814 |
| Sep 11, 2025 | 27.05 | 27.05 | 26.80 | 26.80 | 26.80 | 0.06% | 1,621 |