NTT, Inc. (NPPXF)
OTCMKTS
· Delayed Price · Currency is USD
1.177
+0.092 (8.48%)
Aug 13, 2025, 12:34 PM EDT
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.98 | 1.18 | 0.98 | 1.18 | 1.18 | 8.48% | 20,526 |
| Aug 12, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 10.26% | 377 |
| Aug 11, 2025 | 1.13 | 1.13 | 0.98 | 0.98 | 0.98 | 0.41% | 4,785 |
| Aug 8, 2025 | 1.20 | 1.20 | 0.98 | 0.98 | 0.98 | -12.26% | 20,849 |
| Aug 7, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 7.92% | 116,175 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 602,538 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 11.35% | 4,818 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.93 | 0.93 | 0.93 | -18.07% | 6,494 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 14.00% | 1,237 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 5,728 |
| Jul 28, 2025 | 1.13 | 1.13 | 0.92 | 1.04 | 1.04 | -1.42% | 17,735 |
| Jul 25, 2025 | 1.05 | 1.13 | 1.00 | 1.06 | 1.06 | 11.76% | 84,744 |
| Jul 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -18.62% | 139 |
| Jul 23, 2025 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 0.87% | 830 |
| Jul 22, 2025 | 0.85 | 1.15 | 0.85 | 1.15 | 1.15 | 12.75% | 4,172 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | 12.09% | 72,025 |
| Jul 18, 2025 | 0.92 | 1.12 | 0.91 | 0.91 | 0.91 | -19.47% | 8,502 |
| Jul 17, 2025 | 1.11 | 1.13 | 0.91 | 1.13 | 1.13 | - | 7,292 |
| Jul 16, 2025 | 0.96 | 1.13 | 0.96 | 1.13 | 1.13 | 1.25% | 8,419 |
| Jul 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.99% | 28,351 |
| Jul 14, 2025 | 0.98 | 1.13 | 0.98 | 1.06 | 1.06 | 3.71% | 17,067 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.01 | 1.03 | 1.03 | -11.41% | 4,286 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | 10.19% | 5,203 |
| Jul 9, 2025 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -3.67% | 712,799 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -5.79% | 92,729 |
| Jul 7, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 24.68% | 15,247 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.32% | 1,079 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | 62 |
| Jul 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.03% | 50 |
| Jun 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 11.15% | 2,138 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 6,705 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 261,067 |
| Jun 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.19% | 14,746 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | 221,901 |
| Jun 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.01% | 5,539 |
| Jun 20, 2025 | 1.08 | 1.08 | 0.99 | 1.04 | 1.04 | -2.43% | 15,484 |
| Jun 18, 2025 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | 1.61% | 24,271 |
| Jun 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.73% | 84 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.01 | 1.12 | 1.12 | -3.79% | 2,783 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.84% | 391 |
| Jun 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 12.44% | 46,901 |
| Jun 11, 2025 | 1.14 | 1.18 | 1.09 | 1.09 | 1.09 | 9.60% | 1,849 |
| Jun 10, 2025 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -1.88% | 60,706 |
| Jun 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.00% | 468 |
| Jun 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 8.50% | 5,047 |
| Jun 5, 2025 | 1.01 | 1.09 | 1.00 | 1.00 | 1.00 | -0.89% | 4,535 |
| Jun 4, 2025 | 1.08 | 1.16 | 1.01 | 1.01 | 1.01 | -10.71% | 2,458 |
| Jun 3, 2025 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | 3.20% | 19,769 |