NTT DATA Group Corporation (NTDTY)
OTCMKTS
· Delayed Price · Currency is USD
18.36
-0.09 (-0.49%)
Nov 20, 2024, 4:00 PM EST
NTT DATA Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 18.07 | 18.37 | 18.07 | 18.37 | 18.37 | -0.46% | 1,242 |
Nov 19, 2024 | 18.27 | 18.69 | 18.27 | 18.45 | 18.45 | 2.50% | 2,613 |
Nov 18, 2024 | 18.41 | 18.85 | 18.00 | 18.00 | 18.00 | 4.05% | 17,841 |
Nov 15, 2024 | 16.93 | 17.93 | 16.93 | 17.30 | 17.30 | -4.02% | 2,919 |
Nov 14, 2024 | 17.78 | 18.03 | 17.29 | 18.03 | 18.03 | 6.15% | 2,662 |
Nov 13, 2024 | 17.17 | 17.17 | 16.69 | 16.98 | 16.98 | -1.79% | 23,807 |
Nov 12, 2024 | 17.29 | 17.29 | 17.26 | 17.29 | 17.29 | -0.35% | 1,206 |
Nov 11, 2024 | 17.79 | 17.79 | 17.21 | 17.35 | 17.35 | -6.82% | 8,413 |
Nov 8, 2024 | 17.87 | 18.62 | 17.75 | 18.62 | 18.62 | 2.65% | 20,038 |
Nov 7, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 8.82% | 2,802 |
Nov 6, 2024 | 16.50 | 16.67 | 16.39 | 16.67 | 16.67 | 7.76% | 21,703 |
Nov 5, 2024 | 14.58 | 15.47 | 14.58 | 15.47 | 15.47 | 0.78% | 18,750 |
Nov 4, 2024 | 15.00 | 15.39 | 15.00 | 15.35 | 15.35 | 0.52% | 15,167 |
Nov 1, 2024 | 14.95 | 15.30 | 14.61 | 15.27 | 15.27 | -2.55% | 9,500 |
Oct 31, 2024 | 15.58 | 16.32 | 15.58 | 15.67 | 15.67 | -0.54% | 9,898 |
Oct 30, 2024 | 15.37 | 16.16 | 15.37 | 15.76 | 15.76 | -1.13% | 1,088 |
Oct 29, 2024 | 15.83 | 15.96 | 15.83 | 15.94 | 15.94 | 1.89% | 31,350 |
Oct 28, 2024 | 15.70 | 15.70 | 15.59 | 15.64 | 15.64 | -0.22% | 10,301 |
Oct 25, 2024 | 15.41 | 15.72 | 15.28 | 15.68 | 15.68 | 0.80% | 4,240 |
Oct 24, 2024 | 15.34 | 15.57 | 15.34 | 15.55 | 15.55 | -1.83% | 15,654 |
Oct 23, 2024 | 15.53 | 15.84 | 15.51 | 15.84 | 15.84 | -0.06% | 3,077 |
Oct 22, 2024 | 15.66 | 15.86 | 15.66 | 15.85 | 15.85 | -1.00% | 15,976 |
Oct 21, 2024 | 15.47 | 16.68 | 15.47 | 16.01 | 16.01 | -1.90% | 17,296 |
Oct 18, 2024 | 15.94 | 16.39 | 15.94 | 16.32 | 16.32 | -0.24% | 3,784 |
Oct 17, 2024 | 16.19 | 16.42 | 16.13 | 16.36 | 16.36 | -1.68% | 14,621 |
Oct 16, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -4.73% | 574 |
Oct 15, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 6.50% | 643 |
Oct 14, 2024 | 16.28 | 16.92 | 16.28 | 16.40 | 16.40 | -2.90% | 1,895 |
Oct 11, 2024 | 16.80 | 16.89 | 16.80 | 16.89 | 16.89 | -2.65% | 1,285 |
Oct 10, 2024 | 17.02 | 17.35 | 17.02 | 17.35 | 17.35 | 0.35% | 1,167 |
Oct 9, 2024 | 16.76 | 17.29 | 16.76 | 17.29 | 17.29 | 2.73% | 2,027 |
Oct 8, 2024 | 16.59 | 17.33 | 16.59 | 16.83 | 16.83 | 0.06% | 2,460 |
Oct 7, 2024 | 17.06 | 17.06 | 16.82 | 16.82 | 16.82 | -3.78% | 2,906 |
Oct 4, 2024 | 17.27 | 17.48 | 17.27 | 17.48 | 17.48 | 1.81% | 875 |
Oct 3, 2024 | 17.25 | 17.45 | 16.88 | 17.17 | 17.17 | -1.52% | 1,455 |
Oct 2, 2024 | 17.30 | 17.69 | 17.30 | 17.44 | 17.44 | -3.16% | 1,513 |
Oct 1, 2024 | 18.04 | 18.04 | 17.99 | 18.00 | 18.00 | 0.41% | 1,967 |
Sep 30, 2024 | 18.00 | 18.08 | 17.87 | 17.93 | 17.93 | -4.63% | 23,754 |
Sep 27, 2024 | 18.31 | 18.80 | 17.37 | 18.80 | 18.80 | 2.12% | 2,623 |
Sep 26, 2024 | 17.95 | 18.41 | 17.55 | 18.41 | 18.41 | 4.42% | 4,920 |
Sep 25, 2024 | 17.93 | 17.93 | 17.58 | 17.63 | 17.63 | -0.84% | 9,885 |
Sep 24, 2024 | 17.02 | 17.78 | 17.02 | 17.78 | 17.78 | 4.10% | 8,305 |
Sep 23, 2024 | 17.00 | 17.11 | 17.00 | 17.08 | 17.08 | 0.83% | 1,184 |
Sep 20, 2024 | 16.88 | 16.94 | 16.61 | 16.94 | 16.94 | -3.59% | 2,190 |
Sep 19, 2024 | 17.37 | 17.59 | 17.37 | 17.57 | 17.57 | 1.15% | 7,368 |
Sep 18, 2024 | 17.50 | 17.53 | 17.37 | 17.37 | 17.37 | -0.13% | 11,213 |
Sep 17, 2024 | 17.50 | 17.53 | 17.39 | 17.39 | 17.39 | 1.18% | 8,407 |
Sep 16, 2024 | 17.20 | 17.20 | 17.11 | 17.19 | 17.19 | 1.42% | 4,141 |
Sep 13, 2024 | 16.96 | 17.00 | 16.94 | 16.95 | 16.95 | 1.86% | 4,372 |
Sep 12, 2024 | 16.47 | 16.64 | 16.47 | 16.64 | 16.64 | 2.00% | 7,562 |
Sep 11, 2024 | 16.02 | 16.31 | 16.02 | 16.31 | 16.31 | -0.83% | 13,615 |
Sep 10, 2024 | 17.15 | 17.15 | 16.29 | 16.45 | 16.45 | 0.80% | 16,283 |
Sep 9, 2024 | 16.32 | 16.85 | 16.22 | 16.32 | 16.32 | 1.33% | 7,401 |
Sep 6, 2024 | 16.90 | 16.90 | 16.07 | 16.11 | 16.11 | 1.93% | 8,335 |
Sep 5, 2024 | 15.58 | 16.06 | 15.58 | 15.80 | 15.80 | 0.96% | 6,225 |
Sep 4, 2024 | 15.67 | 15.73 | 15.65 | 15.65 | 15.65 | 0.78% | 3,837 |
Sep 3, 2024 | 15.72 | 15.72 | 15.50 | 15.53 | 15.53 | 5.64% | 5,747 |
Aug 30, 2024 | 14.97 | 15.24 | 14.70 | 14.70 | 14.70 | -1.74% | 2,467 |
Aug 29, 2024 | 15.03 | 15.16 | 14.94 | 14.96 | 14.96 | -1.87% | 5,420 |
Aug 28, 2024 | 15.43 | 15.43 | 15.21 | 15.25 | 15.25 | -0.16% | 13,952 |
Aug 27, 2024 | 15.70 | 15.70 | 14.52 | 15.27 | 15.27 | 3.25% | 2,168 |
Aug 26, 2024 | 15.51 | 15.51 | 14.74 | 14.79 | 14.79 | 1.64% | 6,424 |
Aug 23, 2024 | 14.18 | 14.70 | 13.94 | 14.55 | 14.55 | 1.15% | 6,801 |
Aug 22, 2024 | 14.59 | 14.59 | 14.35 | 14.39 | 14.39 | 1.08% | 7,748 |
Aug 21, 2024 | 14.21 | 14.27 | 14.12 | 14.23 | 14.23 | 0.44% | 24,933 |
Aug 20, 2024 | 14.04 | 14.22 | 14.04 | 14.17 | 14.17 | 0.93% | 4,557 |
Aug 19, 2024 | 13.77 | 14.04 | 13.77 | 14.04 | 14.04 | 2.48% | 10,493 |
Aug 16, 2024 | 13.31 | 13.79 | 13.31 | 13.70 | 13.70 | 1.63% | 13,647 |
Aug 15, 2024 | 13.37 | 13.48 | 13.35 | 13.48 | 13.48 | 1.20% | 37,168 |
Aug 14, 2024 | 13.31 | 13.35 | 13.28 | 13.32 | 13.32 | -0.93% | 3,407 |
Aug 13, 2024 | 13.46 | 13.48 | 13.41 | 13.45 | 13.45 | 3.74% | 13,345 |
Aug 12, 2024 | 12.89 | 13.06 | 12.71 | 12.96 | 12.96 | 1.17% | 13,339 |
Aug 9, 2024 | 12.71 | 12.96 | 12.71 | 12.81 | 12.81 | 0.47% | 13,774 |
Aug 8, 2024 | 12.89 | 12.92 | 12.75 | 12.75 | 12.75 | -2.67% | 67,022 |
Aug 7, 2024 | 13.05 | 13.49 | 13.05 | 13.10 | 13.10 | -8.71% | 52,229 |
Aug 6, 2024 | 14.00 | 14.60 | 14.00 | 14.35 | 14.35 | 1.49% | 119,906 |
Aug 5, 2024 | 13.32 | 14.25 | 13.32 | 14.14 | 14.14 | -2.08% | 43,840 |
Aug 2, 2024 | 14.38 | 14.61 | 14.21 | 14.44 | 14.44 | -3.99% | 10,904 |
Aug 1, 2024 | 15.18 | 15.37 | 14.96 | 15.04 | 15.04 | -3.47% | 8,943 |
Jul 31, 2024 | 15.54 | 15.66 | 15.50 | 15.58 | 15.58 | 3.59% | 10,646 |
Jul 30, 2024 | 15.11 | 15.18 | 15.04 | 15.04 | 15.04 | 0.27% | 9,788 |
Jul 29, 2024 | 15.00 | 15.01 | 14.95 | 15.00 | 15.00 | -1.16% | 19,685 |
Jul 26, 2024 | 15.13 | 15.56 | 15.11 | 15.18 | 15.18 | 1.34% | 9,806 |
Jul 25, 2024 | 14.82 | 15.01 | 14.76 | 14.98 | 14.98 | 0.98% | 13,307 |
Jul 24, 2024 | 15.03 | 15.03 | 14.83 | 14.83 | 14.83 | -2.37% | 24,812 |
Jul 23, 2024 | 15.13 | 15.25 | 15.11 | 15.19 | 15.19 | 0.66% | 12,266 |
Jul 22, 2024 | 15.13 | 15.13 | 15.03 | 15.09 | 15.09 | 0.67% | 6,634 |
Jul 19, 2024 | 15.07 | 15.07 | 14.99 | 14.99 | 14.99 | 0.67% | 7,019 |
Jul 18, 2024 | 15.09 | 15.09 | 14.87 | 14.89 | 14.89 | 0.49% | 6,879 |
Jul 17, 2024 | 14.86 | 14.91 | 14.80 | 14.82 | 14.82 | -0.35% | 2,517 |
Jul 16, 2024 | 14.82 | 14.90 | 14.78 | 14.87 | 14.87 | 0.41% | 8,119 |
Jul 15, 2024 | 14.80 | 14.89 | 14.72 | 14.81 | 14.81 | -0.47% | 6,369 |
Jul 12, 2024 | 14.87 | 14.89 | 14.85 | 14.88 | 14.88 | 0.88% | 2,538 |
Jul 11, 2024 | 14.88 | 14.96 | 14.74 | 14.75 | 14.75 | -0.34% | 13,745 |
Jul 10, 2024 | 14.52 | 14.80 | 14.32 | 14.80 | 14.80 | 0.89% | 6,622 |
Jul 9, 2024 | 14.87 | 14.87 | 14.67 | 14.67 | 14.67 | 1.64% | 36,722 |
Jul 8, 2024 | 14.61 | 14.61 | 14.42 | 14.43 | 14.43 | 0.17% | 9,697 |
Jul 5, 2024 | 14.25 | 14.42 | 14.25 | 14.41 | 14.41 | 0.59% | 6,354 |
Jul 3, 2024 | 14.24 | 14.64 | 14.24 | 14.33 | 14.33 | -2.21% | 5,374 |
Jul 2, 2024 | 14.45 | 14.66 | 14.33 | 14.65 | 14.65 | 0.78% | 24,645 |