NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
24.18
+0.01 (0.04%)
May 5, 2026, 2:04 PM EST
NTTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 24.12 | 24.33 | 24.05 | 24.23 | 24.23 | 0.25% | 147,952 |
| May 4, 2026 | 24.19 | 24.32 | 24.04 | 24.17 | 24.17 | 0.16% | 186,560 |
| May 1, 2026 | 24.13 | 24.28 | 24.11 | 24.13 | 24.13 | -0.67% | 72,825 |
| Apr 30, 2026 | 23.50 | 24.32 | 23.50 | 24.30 | 24.30 | 3.65% | 233,927 |
| Apr 29, 2026 | 23.52 | 23.59 | 23.40 | 23.44 | 23.44 | -0.68% | 108,591 |
| Apr 28, 2026 | 23.33 | 23.69 | 23.33 | 23.60 | 23.60 | -0.17% | 210,233 |
| Apr 27, 2026 | 23.65 | 23.82 | 23.59 | 23.64 | 23.64 | -0.40% | 213,528 |
| Apr 24, 2026 | 23.75 | 23.82 | 23.67 | 23.73 | 23.73 | 0.02% | 111,786 |
| Apr 23, 2026 | 23.76 | 23.81 | 23.64 | 23.73 | 23.73 | -0.04% | 168,672 |
| Apr 22, 2026 | 23.63 | 23.85 | 23.59 | 23.74 | 23.74 | -0.54% | 108,401 |
| Apr 21, 2026 | 23.95 | 23.99 | 23.80 | 23.87 | 23.87 | -1.62% | 156,826 |
| Apr 20, 2026 | 23.33 | 24.46 | 23.33 | 24.26 | 24.26 | -0.85% | 97,133 |
| Apr 17, 2026 | 24.45 | 24.58 | 24.32 | 24.47 | 24.47 | 1.58% | 198,041 |
| Apr 16, 2026 | 24.99 | 24.99 | 23.98 | 24.09 | 24.09 | -0.45% | 210,240 |
| Apr 15, 2026 | 24.39 | 24.88 | 24.11 | 24.20 | 24.20 | 0.41% | 206,004 |
| Apr 14, 2026 | 23.98 | 24.12 | 23.33 | 24.10 | 24.10 | 0.01% | 184,270 |
| Apr 13, 2026 | 23.33 | 24.10 | 23.33 | 24.10 | 24.10 | -0.26% | 184,342 |
| Apr 10, 2026 | 24.28 | 24.51 | 24.12 | 24.16 | 24.16 | -1.11% | 121,356 |
| Apr 9, 2026 | 25.26 | 25.26 | 24.35 | 24.43 | 24.43 | -0.77% | 104,397 |
| Apr 8, 2026 | 24.69 | 25.55 | 24.56 | 24.62 | 24.62 | 1.03% | 71,054 |
| Apr 7, 2026 | 24.27 | 24.49 | 24.18 | 24.37 | 24.37 | -1.34% | 121,440 |
| Apr 6, 2026 | 25.18 | 25.18 | 24.63 | 24.70 | 24.70 | 0.04% | 92,839 |
| Apr 2, 2026 | 25.07 | 25.42 | 24.58 | 24.69 | 24.69 | 0.24% | 82,245 |
| Apr 1, 2026 | 25.43 | 25.43 | 24.54 | 24.63 | 24.63 | -1.24% | 62,651 |
| Mar 31, 2026 | 24.89 | 24.95 | 24.71 | 24.94 | 24.94 | 2.40% | 87,807 |
| Mar 30, 2026 | 24.44 | 24.94 | 24.33 | 24.36 | 24.36 | -0.35% | 127,506 |
| Mar 27, 2026 | 24.57 | 24.65 | 24.40 | 24.44 | 24.44 | -1.17% | 86,398 |
| Mar 26, 2026 | 23.92 | 25.13 | 23.92 | 24.73 | 24.73 | 0.41% | 219,427 |
| Mar 25, 2026 | 23.80 | 24.78 | 23.80 | 24.63 | 24.63 | -0.09% | 80,946 |
| Mar 24, 2026 | 24.41 | 25.60 | 24.41 | 24.65 | 24.65 | -1.08% | 118,576 |
| Mar 23, 2026 | 24.65 | 25.00 | 24.55 | 24.92 | 24.92 | 2.05% | 409,103 |
| Mar 20, 2026 | 24.99 | 24.99 | 24.40 | 24.42 | 24.42 | -2.16% | 611,399 |
| Mar 19, 2026 | 25.40 | 25.40 | 24.69 | 24.96 | 24.96 | 1.88% | 84,667 |
| Mar 18, 2026 | 23.88 | 24.71 | 23.88 | 24.50 | 24.50 | -0.93% | 165,366 |
| Mar 17, 2026 | 23.80 | 24.78 | 23.80 | 24.73 | 24.73 | 1.04% | 267,563 |
| Mar 16, 2026 | 24.42 | 24.51 | 24.39 | 24.48 | 24.48 | 1.81% | 200,704 |
| Mar 13, 2026 | 24.30 | 24.34 | 24.00 | 24.04 | 24.04 | -1.03% | 151,509 |
| Mar 12, 2026 | 24.40 | 24.43 | 23.81 | 24.29 | 24.29 | -0.21% | 187,409 |
| Mar 11, 2026 | 25.12 | 25.12 | 24.26 | 24.34 | 24.34 | -0.04% | 106,345 |
| Mar 10, 2026 | 23.82 | 24.59 | 23.82 | 24.35 | 24.35 | -0.53% | 160,911 |
| Mar 9, 2026 | 23.69 | 24.48 | 23.69 | 24.48 | 24.48 | 3.55% | 370,711 |
| Mar 6, 2026 | 24.10 | 24.10 | 23.61 | 23.64 | 23.64 | 0.01% | 164,083 |
| Mar 5, 2026 | 24.78 | 24.87 | 23.51 | 23.64 | 23.64 | -2.73% | 243,760 |
| Mar 4, 2026 | 24.16 | 24.32 | 24.12 | 24.30 | 24.30 | 1.59% | 395,547 |
| Mar 3, 2026 | 23.33 | 23.95 | 23.33 | 23.92 | 23.92 | -0.29% | 169,058 |
| Mar 2, 2026 | 24.95 | 24.95 | 23.31 | 23.99 | 23.99 | -1.64% | 259,447 |
| Feb 27, 2026 | 25.35 | 25.35 | 24.39 | 24.39 | 24.39 | 0.16% | 122,487 |
| Feb 26, 2026 | 25.33 | 25.33 | 24.23 | 24.35 | 24.35 | 0.55% | 197,147 |
| Feb 25, 2026 | 24.54 | 24.87 | 24.10 | 24.22 | 24.22 | -0.04% | 335,085 |
| Feb 24, 2026 | 24.13 | 24.27 | 24.09 | 24.23 | 24.23 | -0.53% | 176,137 |