NTT DATA Group Corporation (NTDTY)
OTCMKTS
· Delayed Price · Currency is USD
26.91
-0.39 (-1.43%)
May 12, 2025, 3:50 PM EDT
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.28 | 27.28 | 26.38 | 26.91 | 26.91 | -1.43% | 4,438 |
| May 9, 2025 | 27.50 | 29.00 | 27.27 | 27.30 | 27.30 | -1.75% | 25,326 |
| May 8, 2025 | 27.17 | 27.90 | 27.12 | 27.78 | 27.78 | 2.32% | 7,380 |
| May 7, 2025 | 20.77 | 27.88 | 20.76 | 27.15 | 27.15 | 30.22% | 56,325 |
| May 6, 2025 | 20.81 | 20.85 | 20.72 | 20.85 | 20.85 | 0.53% | 2,629 |
| May 5, 2025 | 20.75 | 20.80 | 20.71 | 20.74 | 20.74 | -1.40% | 1,939 |
| May 2, 2025 | 21.03 | 21.04 | 20.56 | 21.04 | 21.04 | 3.07% | 7,769 |
| May 1, 2025 | 20.41 | 20.48 | 20.39 | 20.41 | 20.41 | 3.19% | 4,250 |
| Apr 30, 2025 | 19.78 | 19.94 | 19.78 | 19.78 | 19.78 | -1.75% | 20,431 |
| Apr 29, 2025 | 20.05 | 20.22 | 20.05 | 20.13 | 20.13 | -0.98% | 5,622 |
| Apr 28, 2025 | 20.84 | 21.58 | 20.33 | 20.33 | 20.33 | 1.49% | 6,211 |
| Apr 25, 2025 | 19.53 | 20.12 | 19.53 | 20.03 | 20.03 | 6.50% | 3,520 |
| Apr 24, 2025 | 19.01 | 19.20 | 18.74 | 18.81 | 18.81 | -2.94% | 9,969 |
| Apr 23, 2025 | 19.04 | 19.38 | 18.70 | 19.38 | 19.38 | 3.87% | 4,930 |
| Apr 22, 2025 | 18.42 | 18.95 | 17.70 | 18.66 | 18.66 | 2.40% | 4,985 |
| Apr 21, 2025 | 18.27 | 18.55 | 17.53 | 18.22 | 18.22 | -2.72% | 6,072 |
| Apr 17, 2025 | 17.37 | 18.73 | 17.37 | 18.73 | 18.73 | 6.41% | 8,594 |
| Apr 16, 2025 | 17.70 | 17.73 | 17.35 | 17.60 | 17.60 | -0.45% | 4,227 |
| Apr 15, 2025 | 17.55 | 17.95 | 17.06 | 17.68 | 17.68 | 0.63% | 29,075 |
| Apr 14, 2025 | 17.56 | 18.19 | 17.37 | 17.57 | 17.57 | -0.57% | 41,261 |
| Apr 11, 2025 | 17.33 | 17.67 | 17.10 | 17.67 | 17.67 | 2.26% | 23,885 |
| Apr 10, 2025 | 17.52 | 17.70 | 16.59 | 17.28 | 17.28 | 3.57% | 30,480 |
| Apr 9, 2025 | 16.37 | 17.37 | 15.99 | 16.69 | 16.69 | 2.36% | 21,786 |
| Apr 8, 2025 | 16.49 | 16.81 | 16.16 | 16.30 | 16.30 | 1.81% | 29,021 |
| Apr 7, 2025 | 16.46 | 17.57 | 15.19 | 16.01 | 16.01 | -2.02% | 37,332 |
| Apr 4, 2025 | 17.16 | 18.00 | 16.12 | 16.34 | 16.34 | -4.42% | 17,792 |
| Apr 3, 2025 | 17.27 | 17.40 | 16.95 | 17.10 | 17.10 | -2.59% | 8,586 |
| Apr 2, 2025 | 18.33 | 18.33 | 16.96 | 17.55 | 17.55 | 1.69% | 32,429 |
| Apr 1, 2025 | 17.21 | 17.61 | 17.10 | 17.26 | 17.26 | -3.69% | 60,952 |
| Mar 31, 2025 | 18.00 | 18.45 | 17.85 | 17.92 | 17.92 | -2.60% | 19,668 |
| Mar 28, 2025 | 18.59 | 18.65 | 18.01 | 18.40 | 18.40 | 0.87% | 22,654 |
| Mar 27, 2025 | 18.30 | 18.33 | 18.19 | 18.24 | 18.24 | -0.38% | 13,235 |
| Mar 26, 2025 | 18.75 | 18.76 | 18.28 | 18.31 | 18.31 | -2.24% | 4,338 |
| Mar 25, 2025 | 18.00 | 18.78 | 18.00 | 18.73 | 18.73 | 2.57% | 43,632 |
| Mar 24, 2025 | 18.40 | 18.53 | 18.01 | 18.26 | 18.26 | -0.60% | 21,565 |
| Mar 21, 2025 | 18.56 | 19.10 | 18.02 | 18.37 | 18.37 | -0.49% | 4,987 |
| Mar 20, 2025 | 18.78 | 19.02 | 18.41 | 18.46 | 18.46 | -1.15% | 22,928 |
| Mar 19, 2025 | 18.38 | 18.69 | 18.32 | 18.68 | 18.68 | 0.09% | 10,717 |
| Mar 18, 2025 | 18.59 | 18.89 | 18.59 | 18.66 | 18.66 | 0.87% | 18,472 |
| Mar 17, 2025 | 18.65 | 18.80 | 18.30 | 18.50 | 18.50 | -1.24% | 16,308 |
| Mar 14, 2025 | 18.02 | 18.73 | 18.02 | 18.73 | 18.73 | 1.02% | 8,885 |
| Mar 13, 2025 | 18.03 | 18.54 | 18.03 | 18.54 | 18.54 | -0.11% | 7,848 |
| Mar 12, 2025 | 18.23 | 18.60 | 18.03 | 18.56 | 18.56 | 0.81% | 9,948 |
| Mar 11, 2025 | 19.58 | 19.62 | 18.36 | 18.41 | 18.41 | -0.65% | 30,843 |
| Mar 10, 2025 | 19.05 | 19.05 | 18.38 | 18.53 | 18.53 | -2.52% | 14,411 |
| Mar 7, 2025 | 18.92 | 19.49 | 18.33 | 19.01 | 19.01 | 0.90% | 4,336 |
| Mar 6, 2025 | 19.69 | 20.30 | 18.82 | 18.84 | 18.84 | -2.86% | 10,896 |
| Mar 5, 2025 | 19.34 | 19.66 | 19.13 | 19.40 | 19.40 | 4.56% | 6,746 |
| Mar 4, 2025 | 18.94 | 18.94 | 18.45 | 18.55 | 18.55 | -0.75% | 18,484 |
| Mar 3, 2025 | 18.82 | 19.48 | 18.69 | 18.69 | 18.69 | 0.05% | 8,975 |