NTT DATA Group Corporation (NTDTY)
OTCMKTS
· Delayed Price · Currency is USD
19.38
+1.73 (9.80%)
Apr 23, 2025, 12:58 PM EDT
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.04 | 19.38 | 18.70 | 19.38 | 19.38 | 3.87% | 4,930 |
| Apr 22, 2025 | 18.42 | 18.95 | 17.70 | 18.66 | 18.66 | 2.40% | 4,985 |
| Apr 21, 2025 | 18.27 | 18.55 | 17.53 | 18.22 | 18.22 | -2.72% | 6,072 |
| Apr 17, 2025 | 17.37 | 18.73 | 17.37 | 18.73 | 18.73 | 6.41% | 8,594 |
| Apr 16, 2025 | 17.70 | 17.73 | 17.35 | 17.60 | 17.60 | -0.45% | 4,227 |
| Apr 15, 2025 | 17.55 | 17.95 | 17.06 | 17.68 | 17.68 | 0.63% | 29,075 |
| Apr 14, 2025 | 17.56 | 18.19 | 17.37 | 17.57 | 17.57 | -0.57% | 41,261 |
| Apr 11, 2025 | 17.33 | 17.67 | 17.10 | 17.67 | 17.67 | 2.26% | 23,885 |
| Apr 10, 2025 | 17.52 | 17.70 | 16.59 | 17.28 | 17.28 | 3.57% | 30,480 |
| Apr 9, 2025 | 16.37 | 17.37 | 15.99 | 16.69 | 16.69 | 2.36% | 21,786 |
| Apr 8, 2025 | 16.49 | 16.81 | 16.16 | 16.30 | 16.30 | 1.81% | 29,021 |
| Apr 7, 2025 | 16.46 | 17.57 | 15.19 | 16.01 | 16.01 | -2.02% | 37,332 |
| Apr 4, 2025 | 17.16 | 18.00 | 16.12 | 16.34 | 16.34 | -4.42% | 17,792 |
| Apr 3, 2025 | 17.27 | 17.40 | 16.95 | 17.10 | 17.10 | -2.59% | 8,586 |
| Apr 2, 2025 | 18.33 | 18.33 | 16.96 | 17.55 | 17.55 | 1.69% | 32,429 |
| Apr 1, 2025 | 17.21 | 17.61 | 17.10 | 17.26 | 17.26 | -3.69% | 60,952 |
| Mar 31, 2025 | 18.00 | 18.45 | 17.85 | 17.92 | 17.92 | -2.60% | 19,668 |
| 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 |