Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NTTYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 27.00 | -0.02 | -0.07% | 26.65 | 27.05 | 26.65 | 194,043 |
| May 08 2024 | 27.02 | -0.28 | -1.03% | 27.41 | 27.41 | 26.97 | 77,347 |
| May 07 2024 | 27.30 | -0.40 | -1.44% | 27.67 | 27.67 | 27.28 | 174,275 |
| May 06 2024 | 27.70 | 0.05 | 0.18% | 28.73 | 28.73 | 27.41 | 192,452 |
| May 03 2024 | 27.65 | 0.24 | 0.88% | 27.61 | 28.47 | 27.55 | 145,561 |
| May 02 2024 | 27.41 | 0.53 | 1.97% | 26.70 | 27.87 | 26.70 | 189,992 |
| May 01 2024 | 26.88 | -0.02 | -0.06% | 25.93 | 27.08 | 25.93 | 88,655 |
| Apr 30 2024 | 26.896 | -0.10 | -0.39% | 27.55 | 27.55 | 26.89 | 104,209 |
| Apr 29 2024 | 27.00 | 0.26 | 0.97% | 26.50 | 27.085 | 26.50 | 227,686 |
| Apr 26 2024 | 26.74 | -0.42 | -1.55% | 26.79 | 26.8599 | 26.69 | 195,379 |
| Apr 25 2024 | 27.16 | -0.21 | -0.77% | 26.14 | 27.16 | 26.14 | 459,557 |
| Apr 24 2024 | 27.37 | -0.33 | -1.19% | 26.80 | 27.51 | 26.80 | 149,869 |
| Apr 23 2024 | 27.70 | -0.11 | -0.40% | 26.78 | 27.77 | 26.78 | 90,264 |
| Apr 22 2024 | 27.81 | 0.57 | 2.09% | 28.83 | 28.83 | 27.01 | 175,321 |
| Apr 19 2024 | 27.24 | 0.01 | 0.04% | 27.20 | 27.25 | 27.14 | 1,377,620 |
| Apr 18 2024 | 27.23 | -0.07 | -0.26% | 27.27 | 27.4553 | 27.17 | 2,281,184 |
| Apr 17 2024 | 27.30 | -0.42 | -1.52% | 27.81 | 27.81 | 27.15 | 714,651 |
| Apr 16 2024 | 27.72 | -0.30 | -1.07% | 27.82 | 27.86 | 27.66 | 183,660 |
| Apr 15 2024 | 28.02 | -0.28 | -0.99% | 29.39 | 29.39 | 27.99 | 130,645 |
| Apr 12 2024 | 28.30 | -0.23 | -0.81% | 27.47 | 29.36 | 27.47 | 288,079 |
| Apr 11 2024 | 28.53 | -0.01 | -0.04% | 29.40 | 29.40 | 28.44 | 116,452 |
| Apr 10 2024 | 28.54 | -0.53 | -1.82% | 28.33 | 28.65 | 28.33 | 75,544 |
| Apr 09 2024 | 29.07 | 0.13 | 0.45% | 28.94 | 29.11 | 28.94 | 100,321 |
| Apr 08 2024 | 28.94 | 0.04 | 0.14% | 29.18 | 29.18 | 28.8501 | 112,005 |
| Apr 05 2024 | 28.90 | 0.10 | 0.35% | 29.14 | 29.14 | 28.8301 | 55,826 |
| Apr 04 2024 | 28.80 | -0.52 | -1.77% | 28.0501 | 29.51 | 28.0501 | 185,944 |
| Apr 03 2024 | 29.32 | 0.06 | 0.21% | 29.49 | 29.49 | 28.35 | 111,938 |
| Apr 02 2024 | 29.26 | 0.07 | 0.24% | 29.21 | 29.26 | 28.90 | 235,803 |
| Apr 01 2024 | 29.19 | -0.62 | -2.08% | 29.44 | 29.44 | 29.12 | 138,569 |
| Mar 28 2024 | 29.81 | -0.29 | -0.96% | 29.15 | 30.01 | 29.15 | 53,527 |
| Mar 27 2024 | 30.10 | -0.35 | -1.15% | 29.77 | 30.38 | 29.77 | 84,476 |
| Mar 26 2024 | 30.45 | 0.26 | 0.86% | 30.4899 | 30.4899 | 30.38 | 61,653 |
| Mar 25 2024 | 30.19 | -0.11 | -0.36% | 30.67 | 30.67 | 30.17 | 95,711 |
| Mar 22 2024 | 30.30 | 0.39 | 1.30% | 29.26 | 30.41 | 29.26 | 70,451 |
| Mar 21 2024 | 29.91 | -0.50 | -1.64% | 29.45 | 30.83 | 29.45 | 51,805 |
| Mar 20 2024 | 30.41 | 0.09 | 0.29% | 29.44 | 30.42 | 29.44 | 43,787 |
| Mar 19 2024 | 30.322 | -0.03 | -0.09% | 30.38 | 30.38 | 30.1801 | 65,612 |
| Mar 18 2024 | 30.35 | -0.05 | -0.16% | 31.00 | 31.00 | 30.30 | 47,397 |
| Mar 15 2024 | 30.40 | -0.27 | -0.88% | 31.52 | 31.52 | 30.09 | 56,024 |
| Mar 14 2024 | 30.67 | 0.14 | 0.44% | 30.56 | 30.83 | 30.56 | 87,486 |
| Mar 13 2024 | 30.535 | -0.17 | -0.54% | 30.68 | 30.68 | 30.49 | 45,219 |
| Mar 12 2024 | 30.70 | -0.15 | -0.49% | 30.26 | 31.80 | 30.26 | 39,323 |
| Mar 11 2024 | 30.85 | -0.47 | -1.50% | 30.89 | 30.93 | 30.81 | 52,282 |
| Mar 08 2024 | 31.32 | 0.23 | 0.74% | 30.41 | 31.515 | 30.41 | 40,841 |
| Mar 07 2024 | 31.09 | 0.55 | 1.80% | 31.81 | 31.90 | 30.78 | 59,998 |
| Mar 06 2024 | 30.54 | 0.42 | 1.39% | 30.72 | 30.72 | 30.51 | 54,933 |
| Mar 05 2024 | 30.12 | 0.09 | 0.30% | 29.06 | 30.779 | 29.06 | 62,679 |
| Mar 04 2024 | 30.03 | -0.10 | -0.33% | 30.13 | 30.66 | 30.00 | 46,132 |
| Mar 01 2024 | 30.13 | -0.19 | -0.63% | 29.06 | 30.66 | 29.06 | 142,771 |
| Feb 29 2024 | 30.32 | -0.13 | -0.43% | 30.36 | 30.5399 | 30.32 | 55,650 |
| Feb 28 2024 | 30.45 | 0.14 | 0.46% | 30.43 | 30.49 | 30.40 | 39,537 |
| Feb 27 2024 | 30.31 | 0.13 | 0.43% | 30.02 | 30.38 | 30.02 | 55,653 |
| Feb 26 2024 | 30.18 | -0.13 | -0.43% | 29.86 | 31.19 | 29.86 | 60,557 |
| Feb 23 2024 | 30.31 | 0.20 | 0.68% | 31.06 | 31.06 | 30.15 | 42,425 |
| Feb 22 2024 | 30.105 | -0.12 | -0.38% | 30.50 | 30.50 | 30.00 | 114,049 |
| Feb 21 2024 | 30.22 | -0.05 | -0.17% | 31.15 | 31.15 | 30.21 | 108,037 |
| Feb 20 2024 | 30.27 | -0.23 | -0.75% | 30.25 | 30.34 | 30.17 | 112,596 |
| Feb 16 2024 | 30.50 | 0.25 | 0.83% | 30.07 | 30.60 | 30.07 | 67,982 |
| Feb 15 2024 | 30.25 | 0.13 | 0.43% | 29.546 | 30.76 | 29.546 | 58,314 |
| Feb 14 2024 | 30.1215 | 0.13 | 0.44% | 30.15 | 30.21 | 30.05 | 69,511 |
| Feb 13 2024 | 29.99 | -0.40 | -1.32% | 30.0799 | 30.0799 | 29.89 | 83,214 |
| Feb 12 2024 | 30.3899 | 0.02 | 0.07% | 29.24 | 30.41 | 29.24 | 55,434 |
