NTT DATA Group Corporation (NTDTY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:16PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 14.05 | 14.15 | 13.89 | 14.11 | 14.11 | 21,100 |
| 20 June 2024 | 14.00 | 14.35 | 13.84 | 13.96 | 13.96 | 13,700 |
| 18 June 2024 | 14.15 | 14.44 | 13.86 | 13.92 | 13.92 | 20,800 |
| 17 June 2024 | 14.39 | 14.39 | 13.98 | 14.12 | 14.12 | 19,000 |
| 14 June 2024 | 14.24 | 14.55 | 14.24 | 14.28 | 14.28 | 33,300 |
| 13 June 2024 | 14.31 | 14.84 | 14.30 | 14.30 | 14.30 | 12,900 |
| 12 June 2024 | 14.41 | 15.15 | 14.41 | 14.81 | 14.81 | 35,500 |
| 11 June 2024 | 14.48 | 14.70 | 14.48 | 14.70 | 14.70 | 10,700 |
| 10 June 2024 | 14.65 | 15.12 | 14.65 | 15.12 | 15.12 | 18,300 |
| 07 June 2024 | 14.70 | 14.98 | 14.70 | 14.97 | 14.97 | 6,500 |
| 06 June 2024 | 15.05 | 15.10 | 15.05 | 15.08 | 15.08 | 7,800 |
| 05 June 2024 | 15.18 | 15.31 | 14.82 | 15.31 | 15.31 | 16,800 |
| 04 June 2024 | 15.13 | 15.13 | 14.73 | 14.81 | 14.81 | 15,500 |
| 03 June 2024 | 14.79 | 15.57 | 14.79 | 15.20 | 15.20 | 28,900 |
| 31 May 2024 | 14.85 | 15.32 | 14.85 | 15.32 | 15.32 | 44,000 |
| 30 May 2024 | 14.62 | 15.42 | 14.62 | 15.17 | 15.17 | 34,800 |
| 29 May 2024 | 14.97 | 15.20 | 14.59 | 14.98 | 14.98 | 33,900 |
| 28 May 2024 | 14.82 | 15.49 | 14.82 | 15.10 | 15.10 | 57,700 |
| 24 May 2024 | 15.42 | 15.87 | 15.42 | 15.86 | 15.86 | 5,200 |
| 23 May 2024 | 15.03 | 15.87 | 15.03 | 15.12 | 15.12 | 38,100 |
| 22 May 2024 | 15.22 | 15.31 | 15.17 | 15.27 | 15.27 | 19,400 |
| 21 May 2024 | 14.67 | 15.24 | 14.67 | 15.00 | 15.00 | 14,400 |
| 20 May 2024 | 15.05 | 15.23 | 14.77 | 14.99 | 14.99 | 20,000 |
| 17 May 2024 | 14.19 | 14.91 | 14.19 | 14.59 | 14.59 | 12,200 |
| 16 May 2024 | 14.70 | 14.70 | 14.53 | 14.66 | 14.66 | 9,300 |
| 15 May 2024 | 14.05 | 14.24 | 14.05 | 14.10 | 14.10 | 8,000 |
| 14 May 2024 | 14.41 | 14.60 | 14.41 | 14.59 | 14.59 | 17,800 |
| 13 May 2024 | 14.96 | 14.96 | 14.66 | 14.91 | 14.91 | 10,200 |
| 10 May 2024 | 14.86 | 15.00 | 14.67 | 14.93 | 14.93 | 5,100 |
| 09 May 2024 | 15.45 | 15.97 | 15.45 | 15.83 | 15.83 | 19,300 |
| 08 May 2024 | 15.85 | 15.85 | 15.44 | 15.75 | 15.75 | 12,600 |
| 07 May 2024 | 16.49 | 16.49 | 16.07 | 16.26 | 16.26 | 91,700 |
| 06 May 2024 | 16.55 | 16.55 | 16.08 | 16.15 | 16.15 | 21,400 |
| 03 May 2024 | 16.33 | 16.33 | 16.00 | 16.09 | 16.09 | 14,400 |
| 02 May 2024 | 15.90 | 16.21 | 15.58 | 15.83 | 15.83 | 23,000 |
| 01 May 2024 | 16.01 | 16.01 | 15.37 | 15.53 | 15.53 | 7,900 |
| 30 Apr 2024 | 16.12 | 16.12 | 15.57 | 15.57 | 15.57 | 60,100 |
| 29 Apr 2024 | 15.58 | 15.76 | 15.47 | 15.72 | 15.72 | 38,900 |
| 26 Apr 2024 | 15.54 | 15.58 | 15.20 | 15.58 | 15.58 | 10,400 |
| 25 Apr 2024 | 15.45 | 15.63 | 15.36 | 15.63 | 15.63 | 10,700 |
| 24 Apr 2024 | 15.99 | 15.99 | 15.90 | 15.91 | 15.91 | 8,500 |
| 23 Apr 2024 | 15.82 | 15.92 | 15.78 | 15.88 | 15.88 | 12,500 |
| 22 Apr 2024 | 15.26 | 15.46 | 15.06 | 15.46 | 15.46 | 5,500 |
| 19 Apr 2024 | 14.78 | 14.78 | 14.47 | 14.47 | 14.47 | 4,800 |
| 18 Apr 2024 | 14.55 | 14.64 | 14.55 | 14.55 | 14.55 | 2,000 |
| 17 Apr 2024 | 14.15 | 14.39 | 14.15 | 14.35 | 14.35 | 1,100 |
| 16 Apr 2024 | 14.43 | 14.82 | 14.43 | 14.54 | 14.54 | 3,200 |
| 15 Apr 2024 | 14.79 | 14.82 | 14.79 | 14.82 | 14.82 | 800 |
| 12 Apr 2024 | 14.89 | 15.03 | 14.89 | 14.93 | 14.93 | 4,800 |
| 11 Apr 2024 | 15.14 | 15.26 | 14.92 | 14.93 | 14.93 | 7,200 |
| 10 Apr 2024 | 15.43 | 15.82 | 15.31 | 15.31 | 15.31 | 800 |
| 09 Apr 2024 | 15.63 | 15.70 | 15.34 | 15.43 | 15.43 | 2,000 |
| 08 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
| 05 Apr 2024 | 15.30 | 15.38 | 15.24 | 15.38 | 15.38 | 1,100 |
| 04 Apr 2024 | 15.17 | 15.50 | 15.17 | 15.33 | 15.33 | 3,600 |
| 03 Apr 2024 | 15.12 | 15.43 | 15.12 | 15.15 | 15.15 | 1,100 |
| 02 Apr 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 9,000 |
| 01 Apr 2024 | 16.02 | 16.02 | 15.50 | 15.50 | 15.50 | 2,600 |
| 28 Mar 2024 | 16.13 | 16.13 | 15.86 | 15.86 | 15.86 | 24,100 |
| 27 Mar 2024 | 16.35 | 16.39 | 16.17 | 16.37 | 16.37 | 7,000 |
| 26 Mar 2024 | 16.43 | 16.43 | 16.10 | 16.43 | 16.43 | 19,200 |
| 25 Mar 2024 | 16.33 | 16.69 | 16.33 | 16.58 | 16.58 | 4,000 |
| 22 Mar 2024 | 16.36 | 16.74 | 16.36 | 16.74 | 16.74 | 4,800 |
| 21 Mar 2024 | 16.74 | 16.76 | 16.74 | 16.74 | 16.74 | 1,600 |
| 20 Mar 2024 | 16.45 | 16.49 | 16.30 | 16.30 | 16.30 | 1,700 |
| 19 Mar 2024 | 16.19 | 16.33 | 16.17 | 16.26 | 16.26 | 2,300 |
| 18 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 300 |
| 15 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 600 |
| 14 Mar 2024 | 15.78 | 15.78 | 15.75 | 15.75 | 15.75 | 1,400 |
| 13 Mar 2024 | 15.96 | 15.96 | 15.81 | 15.90 | 15.90 | 600 |
| 12 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1,200 |
| 11 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 Mar 2024 | 16.64 | 16.64 | 16.24 | 16.27 | 16.27 | 7,400 |
| 07 Mar 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 16.79 | 500 |
| 06 Mar 2024 | 16.86 | 16.86 | 16.75 | 16.75 | 16.75 | 5,400 |
| 05 Mar 2024 | 16.03 | 16.73 | 16.03 | 16.53 | 16.53 | 3,800 |
| 04 Mar 2024 | 16.41 | 16.93 | 16.41 | 16.45 | 16.45 | 600 |
| 01 Mar 2024 | 16.37 | 16.37 | 16.09 | 16.09 | 16.09 | 600 |
| 29 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 28 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 27 Feb 2024 | 16.07 | 16.17 | 15.94 | 16.17 | 16.17 | 2,200 |
| 26 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 200 |
| 23 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 400 |
| 22 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 300 |
| 21 Feb 2024 | 16.17 | 16.17 | 15.80 | 15.90 | 15.90 | 800 |
| 20 Feb 2024 | 15.58 | 15.63 | 15.58 | 15.63 | 15.63 | 900 |
| 16 Feb 2024 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | 600 |
| 15 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 600 |
| 14 Feb 2024 | 15.05 | 15.14 | 15.00 | 15.14 | 15.14 | 1,000 |
| 13 Feb 2024 | 14.49 | 14.57 | 14.49 | 14.57 | 14.57 | 11,000 |
| 12 Feb 2024 | 14.59 | 14.75 | 14.59 | 14.75 | 14.75 | 700 |
| 09 Feb 2024 | 14.51 | 14.62 | 14.51 | 14.53 | 14.53 | 900 |
| 08 Feb 2024 | 14.60 | 14.92 | 14.60 | 14.67 | 14.67 | 4,000 |
| 07 Feb 2024 | 14.03 | 14.32 | 13.80 | 14.31 | 14.31 | 2,900 |
| 06 Feb 2024 | 14.68 | 14.68 | 14.07 | 14.35 | 14.35 | 4,100 |
| 05 Feb 2024 | 14.93 | 14.93 | 14.03 | 14.68 | 14.68 | 28,000 |
| 02 Feb 2024 | 14.70 | 14.70 | 14.42 | 14.51 | 14.51 | 2,800 |
| 01 Feb 2024 | 14.43 | 14.50 | 14.33 | 14.45 | 14.45 | 5,200 |
| 31 Jan 2024 | 14.27 | 14.57 | 14.27 | 14.57 | 14.57 | 4,400 |
| 30 Jan 2024 | 14.11 | 14.29 | 14.11 | 14.29 | 14.29 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.