NTT Data Group Corporation (PK) (NTDTY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 14.75 | -0.05 | -0.34 | 14.88 | 14.96 | 14.74 | 13745 |
| 1720646880 | 14.8 | 0.13 | 0.89 | 14.515 | 14.8 | 14.32 | 6622 |
| 1720560540 | 14.67 | 0.24 | 1.64 | 14.865 | 14.865 | 14.67 | 36722 |
| 1720473600 | 14.434 | 0.02 | 0.17 | 14.61 | 14.61 | 14.42 | 9697 |
| 1720214640 | 14.41 | 0.09 | 0.59 | 14.25 | 14.42 | 14.245 | 6354 |
| 1720041000 | 14.325 | -0.32 | -2.20 | 14.24 | 14.64 | 14.24 | 5374 |
| 1719955740 | 14.6475 | 0.11 | 0.77 | 14.445 | 14.655 | 14.33 | 24645 |
| 1719868980 | 14.535 | -0.14 | -0.92 | 14.64 | 15.06 | 14.5 | 20762 |
| 1719610020 | 14.67 | -0.42 | -2.78 | 14.615 | 15 | 14.615 | 12022 |
| 1719523200 | 15.09 | 0.34 | 2.31 | 14.21 | 15.11 | 14.21 | 5111 |
| 1719437040 | 14.75 | -0.13 | -0.87 | 14.75 | 15.2 | 14.68 | 10977 |
| 1719350880 | 14.88 | 0.32 | 2.20 | 15.102 | 15.24 | 14.63 | 32274 |
| 1719264540 | 14.56 | 0.45 | 3.20 | 14.5 | 14.93 | 14.45 | 37148 |
| 1719005220 | 14.108 | 0.15 | 1.06 | 14.046 | 14.15 | 13.89 | 21141 |
| 1718918640 | 13.96 | 0.04 | 0.29 | 14 | 14.35 | 13.84 | 13736 |
| 1718746140 | 13.92 | -0.2 | -1.38 | 14.15 | 14.44 | 13.86 | 20754 |
| 1718659680 | 14.115 | -0.17 | -1.16 | 14.39 | 14.39 | 13.98 | 19041 |
| 1718400300 | 14.28 | -0.02 | -0.14 | 14.24 | 14.55 | 14.24 | 33312 |
| 1718314140 | 14.3 | -0.51 | -3.44 | 14.31 | 14.84 | 14.3 | 12924 |
| 1718227380 | 14.81 | 0.11 | 0.75 | 14.41 | 15.15 | 14.41 | 35456 |
| 1718141340 | 14.7 | -0.42 | -2.78 | 14.48 | 14.7 | 14.48 | 10696 |
| 1718054880 | 15.12 | 0.15 | 1.03 | 14.65 | 15.12 | 14.65 | 18333 |
| 1717795800 | 14.966 | -0.11 | -0.72 | 14.7 | 14.98 | 14.7 | 6497 |
| 1717709400 | 15.075 | -0.24 | -1.53 | 15.05 | 15.1 | 15.05 | 7769 |
| 1717622460 | 15.31 | 0.5 | 3.38 | 15.18 | 15.31 | 14.82 | 16793 |
| 1717536360 | 14.81 | -0.39 | -2.57 | 15.13 | 15.13 | 14.73 | 15506 |
| 1717450140 | 15.2 | -0.12 | -0.78 | 14.79 | 15.5723 | 14.79 | 28880 |
| 1717190940 | 15.32 | 0.16 | 1.02 | 14.85 | 15.32 | 14.85 | 44035 |
| 1717104540 | 15.165 | 0.18 | 1.23 | 14.62 | 15.42 | 14.62 | 34787 |
| 1717018020 | 14.98 | -0.12 | -0.79 | 14.97 | 15.2 | 14.59 | 33866 |
| 1716931740 | 15.1 | -0.76 | -4.79 | 14.82 | 15.49 | 14.82 | 57685 |
| 1716585840 | 15.86 | 0.74 | 4.89 | 15.42 | 15.87 | 15.42 | 5227 |
| 1716499740 | 15.12 | -0.15 | -0.98 | 15.03 | 15.87 | 15.03 | 38130 |
| 1716412800 | 15.27 | 0.27 | 1.80 | 15.22 | 15.31 | 15.17 | 19424 |
| 1716326940 | 15 | 0.01 | 0.07 | 14.67 | 15.24 | 14.67 | 14401 |
| 1716240180 | 14.99 | 0.4 | 2.74 | 15.046 | 15.23 | 14.77 | 20026 |
| 1715981340 | 14.59 | -0.07 | -0.48 | 14.19 | 14.91 | 14.19 | 12221 |
| 1715894940 | 14.66 | 0.56 | 3.97 | 14.695 | 14.695 | 14.53 | 9291 |
| 1715808000 | 14.1 | -0.49 | -3.36 | 14.05 | 14.24 | 14.05 | 8023 |
| 1715722140 | 14.59 | -0.32 | -2.15 | 14.41 | 14.6 | 14.41 | 17756 |
| 1715635200 | 14.9111 | -0.02 | -0.13 | 14.96 | 14.96 | 14.66 | 10221 |
| 1715376000 | 14.93 | -0.9 | -5.69 | 14.86 | 15 | 14.67 | 5117 |
| 1715289720 | 15.83 | 0.08 | 0.51 | 15.45 | 15.967 | 15.45 | 19254 |
| 1715203200 | 15.75 | -0.51 | -3.14 | 15.85 | 15.85 | 15.44 | 12643 |
| 1715117340 | 16.26 | 0.11 | 0.68 | 16.489999 | 16.489999 | 16.07 | 91652 |
| 1715030940 | 16.149999 | 0.06 | 0.37 | 16.55 | 16.55 | 16.079999 | 21430 |
| 1714771740 | 16.09 | 0.26 | 1.64 | 16.329999 | 16.329999 | 16 | 14356 |
| 1714685340 | 15.83 | 0.3 | 1.93 | 15.895 | 16.21 | 15.58 | 23043 |
| 1714598400 | 15.53 | -0.04 | -0.26 | 16.01 | 16.01 | 15.37 | 7860 |
| 1714512600 | 15.57 | -0.15 | -0.95 | 16.12 | 16.12 | 15.57 | 60111 |
| 1714425720 | 15.72 | 0.14 | 0.90 | 15.58 | 15.76 | 15.47 | 38898 |
| 1714166580 | 15.58 | -0.05 | -0.32 | 15.54 | 15.58 | 15.2 | 10358 |
| 1714080300 | 15.63 | -0.28 | -1.73 | 15.45 | 15.63 | 15.36 | 10709 |
| 1713994020 | 15.905 | 0.02 | 0.16 | 15.99 | 15.99 | 15.9 | 8513 |
| 1713907740 | 15.88 | 0.42 | 2.72 | 15.82 | 15.92 | 15.78 | 12535 |
| 1713821340 | 15.46 | 0.99 | 6.84 | 15.26 | 15.46 | 15.06 | 5470 |
| 1713561900 | 14.47 | -0.08 | -0.55 | 14.78 | 14.78 | 14.47 | 4781 |
| 1713475500 | 14.55 | 0.2 | 1.41 | 14.55 | 14.635 | 14.55 | 1985 |
| 1713389100 | 14.348 | -0.19 | -1.32 | 14.15 | 14.392 | 14.15 | 1140 |
| 1713302940 | 14.54 | -0.28 | -1.86 | 14.43 | 14.82 | 14.43 | 3239 |
| 1713216000 | 14.815 | -0.12 | -0.77 | 14.79 | 14.815 | 14.79 | 824 |
| 1712957160 | 14.93 | 0 | 0.00 | 14.89 | 15.03 | 14.89 | 4831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
