NTT DATA Group Corporation (NTTDF)
OTCMKTS
· Delayed Price · Currency is USD
27.40
-3.60 (-11.61%)
May 27, 2025, 4:00 PM EDT
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - | - |
| May 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -9.42% | 200 |
| May 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 200 |
| May 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 10.08% | 456 |
| May 16, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -9.16% | 6,222 |
| May 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 10 |
| May 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1 |
| May 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -16.74% | 1,056 |
| May 8, 2025 | 31.00 | 33.05 | 28.00 | 32.91 | 32.91 | 22.12% | 2,088 |
| May 7, 2025 | 23.00 | 26.95 | 23.00 | 26.95 | 26.95 | 68.33% | 360 |
| May 6, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| May 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 75 |
| May 2, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| May 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 29, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 28, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 10 |
| Apr 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 22, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 4,100 |
| Apr 21, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 15, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 11, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 200 |
| Apr 10, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 9, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 1,300 |
| Apr 8, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 800 |
| Apr 7, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 5 |
| Apr 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 10 |
| Apr 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 2, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Apr 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Mar 31, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Mar 28, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Mar 27, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Mar 26, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Mar 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Mar 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Mar 21, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 10 |
| Mar 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |