Skip to main content

Ntt Data Group Corp (OP: NTDTY )

14.67 -0.42 (-2.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 14.62 15.00 14.62 14.67 12,022 -0.42(-2.78%)
Jun 27, 2024 14.21 15.11 14.21 15.09 5,111 +0.34(+2.31%)
Jun 26, 2024 14.75 15.20 14.68 14.75 10,977 -0.13(-0.87%)
Jun 25, 2024 15.10 15.24 14.63 14.88 32,274 +0.32(+2.20%)
Jun 24, 2024 14.50 14.93 14.45 14.56 37,148 +0.45(+3.20%)
Jun 21, 2024 14.05 14.15 13.89 14.11 21,141 +0.15(+1.06%)
Jun 20, 2024 14.00 14.35 13.84 13.96 13,736 +0.04(+0.29%)
Jun 18, 2024 14.15 14.44 13.86 13.92 20,754 -0.20(-1.38%)
Jun 17, 2024 14.39 14.39 13.98 14.12 19,041 -0.16(-1.16%)
Jun 14, 2024 14.24 14.55 14.24 14.28 33,312 -0.02(-0.14%)
Jun 13, 2024 14.31 14.84 14.30 14.30 12,924 -0.51(-3.44%)
Jun 12, 2024 14.41 15.15 14.41 14.81 35,456 +0.11(+0.75%)
Jun 11, 2024 14.48 14.70 14.48 14.70 10,696 -0.42(-2.78%)
Jun 10, 2024 14.65 15.12 14.65 15.12 18,333 +0.15(+1.03%)
Jun 07, 2024 14.70 14.98 14.70 14.97 6,497 -0.11(-0.72%)
Jun 06, 2024 15.05 15.10 15.05 15.07 7,769 -0.24(-1.53%)
Jun 05, 2024 15.18 15.31 14.82 15.31 16,793 +0.50(+3.38%)
Jun 04, 2024 14.91 15.13 14.73 14.81 15,506 -0.39(-2.57%)
Jun 03, 2024 14.79 15.57 14.79 15.20 28,880 -0.12(-0.78%)
May 31, 2024 14.85 15.32 14.85 15.32 44,035 +0.16(+1.02%)
May 30, 2024 14.62 15.42 14.62 15.16 34,787 +0.18(+1.23%)
May 29, 2024 14.97 15.20 14.59 14.98 33,866 -0.12(-0.79%)
May 28, 2024 14.82 15.49 14.82 15.10 57,685 -0.76(-4.79%)
May 24, 2024 15.42 15.87 15.42 15.86 5,227 +0.74(+4.89%)
May 23, 2024 15.03 15.87 15.03 15.12 38,130 -0.15(-0.98%)
May 22, 2024 15.22 15.31 15.17 15.27 19,424 +0.27(+1.80%)
May 21, 2024 14.67 15.24 14.67 15.00 14,401 +0.01(+0.07%)
May 20, 2024 15.05 15.23 14.77 14.99 20,026 +0.40(+2.74%)
May 17, 2024 14.19 14.91 14.19 14.59 12,221 -0.07(-0.48%)
May 16, 2024 14.70 14.70 14.53 14.66 9,291 +0.56(+3.97%)
May 15, 2024 14.05 14.24 14.05 14.10 8,023 -0.49(-3.36%)
May 14, 2024 14.41 14.60 14.41 14.59 17,756 -0.32(-2.15%)
May 13, 2024 14.96 14.96 14.66 14.91 10,221 -0.02(-0.13%)
May 10, 2024 14.86 15.00 14.67 14.93 5,117 -0.90(-5.69%)
May 09, 2024 15.45 15.97 15.45 15.83 19,254 +0.08(+0.51%)
May 08, 2024 15.85 15.85 15.44 15.75 12,643 -0.51(-3.14%)
May 07, 2024 16.49 16.49 16.07 16.26 91,652 +0.11(+0.68%)
May 06, 2024 16.55 16.55 16.08 16.15 21,430 +0.06(+0.37%)
May 03, 2024 16.33 16.33 16.00 16.09 14,356 +0.26(+1.64%)
May 02, 2024 15.89 16.21 15.58 15.83 23,043 +0.30(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.