UK markets closed

NTT DATA Group Corporation (NTDTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.09+0.26 (+1.64%)
At close: 03:55PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.3316.3316.0016.0916.0914,304
02 May 202415.9016.2115.5815.8315.8323,000
01 May 202416.0116.0115.3715.5315.537,900
30 Apr 202416.1216.1215.5715.5715.5760,100
29 Apr 202415.5815.7615.4715.7215.7238,900
26 Apr 202415.5415.5815.2015.5815.5810,400
25 Apr 202415.4515.6315.3615.6315.6310,700
24 Apr 202415.9915.9915.9015.9115.918,500
23 Apr 202415.8215.9215.7815.8815.8812,500
22 Apr 202415.2615.4615.0615.4615.465,500
19 Apr 202414.7814.7814.4714.4714.474,800
18 Apr 202414.5514.6414.5514.5514.552,000
17 Apr 202414.1514.3914.1514.3514.351,100
16 Apr 202414.4314.8214.4314.5414.543,200
15 Apr 202414.7914.8214.7914.8214.82800
12 Apr 202414.8915.0314.8914.9314.934,800
11 Apr 202415.1415.2614.9214.9314.937,200
10 Apr 202415.4315.8215.3115.3115.31800
09 Apr 202415.6315.7015.3415.4315.432,000
08 Apr 202415.3015.3015.3015.3015.30300
05 Apr 202415.3015.3815.2415.3815.381,100
04 Apr 202415.1715.5015.1715.3315.333,600
03 Apr 202415.1215.4315.1215.1515.151,100
02 Apr 202415.5015.6015.5015.6015.609,000
01 Apr 202416.0216.0215.5015.5015.502,600
28 Mar 202416.1316.1315.8615.8615.8624,100
27 Mar 202416.3516.3916.1716.3716.377,000
26 Mar 202416.4316.4316.1016.4316.4319,200
25 Mar 202416.3316.6916.3316.5816.584,000
22 Mar 202416.3616.7416.3616.7416.744,800
21 Mar 202416.7416.7616.7416.7416.741,600
20 Mar 202416.4516.4916.3016.3016.301,700
19 Mar 202416.1916.3316.1716.2616.262,300
18 Mar 202415.7515.7515.7515.7515.75300
15 Mar 202415.7515.7515.7515.7515.75600
14 Mar 202415.7815.7815.7515.7515.751,400
13 Mar 202415.9615.9615.8115.9015.90600
12 Mar 202416.0816.0816.0816.0816.081,200
11 Mar 202416.2716.2716.2716.2716.27-
08 Mar 202416.6416.6416.2416.2716.277,400
07 Mar 202416.7716.7916.7716.7916.79500
06 Mar 202416.8616.8616.7516.7516.755,400
05 Mar 202416.0316.7316.0316.5316.533,800
04 Mar 202416.4116.9316.4116.4516.45600
01 Mar 202416.3716.3716.0916.0916.09600
29 Feb 202416.1716.1716.1716.1716.17-
28 Feb 202416.1716.1716.1716.1716.17-
27 Feb 202416.0716.1715.9416.1716.172,200
26 Feb 202416.0716.0716.0716.0716.07200
23 Feb 202415.9615.9615.9615.9615.96400
22 Feb 202415.9015.9015.9015.9015.90300
21 Feb 202416.1716.1715.8015.9015.90800
20 Feb 202415.5815.6315.5815.6315.63900
16 Feb 202415.6315.8515.6315.8515.85600
15 Feb 202415.6115.6115.6115.6115.61600
14 Feb 202415.0515.1415.0015.1415.141,000
13 Feb 202414.4914.5714.4914.5714.5711,000
12 Feb 202414.5914.7514.5914.7514.75700
09 Feb 202414.5114.6214.5114.5314.53900
08 Feb 202414.6014.9214.6014.6714.674,000
07 Feb 202414.0314.3213.8014.3114.312,900
06 Feb 202414.6814.6814.0714.3514.354,100
05 Feb 202414.9314.9314.0314.6814.6828,000
02 Feb 202414.7014.7014.4214.5114.512,800
01 Feb 202414.4314.5014.3314.4514.455,200
31 Jan 202414.2714.5714.2714.5714.574,400
30 Jan 202414.1114.2914.1114.2914.2910,500
29 Jan 202414.0714.2514.0714.2514.258,000
26 Jan 202414.2714.2714.2514.2614.263,500
25 Jan 202414.5014.5014.2714.3214.325,800
24 Jan 202414.5314.5314.4214.4614.4617,900
23 Jan 202414.5714.5714.4514.5414.546,800
22 Jan 202414.6014.6414.5014.5014.503,100
19 Jan 202414.4314.4514.4314.4514.451,100
18 Jan 202414.4814.6014.4814.6014.601,900
17 Jan 202414.6614.6614.5314.5914.591,400
16 Jan 202415.0915.0915.0715.0815.083,000
12 Jan 202414.7614.9814.7614.9514.951,600
11 Jan 202414.1814.1814.1814.1814.18600
10 Jan 202414.6214.6214.3414.4214.425,900
09 Jan 202414.5014.5013.8314.2714.277,100
08 Jan 202413.2114.2113.2114.0214.024,900
05 Jan 202413.1514.0113.1514.0114.012,900
04 Jan 202413.4813.8713.4813.8713.872,100
03 Jan 202413.7613.8513.7613.8213.821,400
02 Jan 202413.9513.9813.8613.9813.984,000
29 Dec 202314.0914.1614.0914.1614.162,100
28 Dec 202314.7914.7914.1714.1914.195,300
27 Dec 202314.3314.3313.9214.0414.0432,200
26 Dec 202314.6114.6113.5514.5814.589,800
22 Dec 202313.7013.8913.7013.7813.7829,000
21 Dec 202313.1513.4913.1513.1713.171,200
20 Dec 202313.3513.4013.3513.3913.392,800
19 Dec 202312.8813.3312.8813.3313.337,400
18 Dec 202313.2413.2412.9312.9312.9319,500
15 Dec 202313.1713.1712.9412.9412.9423,900
14 Dec 202312.4112.7612.4112.6512.656,400
13 Dec 202312.2512.4412.0012.4412.4439,600
12 Dec 202311.9411.9511.8911.9011.9067,000
11 Dec 202311.7212.0411.7011.8011.8025,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...