Dark

NTDTY
NTT DATA GRP CORP U/ADR
stock OTC

Inactive

Jan 8, 2026

24.00USD-4.000%(-1.00)147

Pre-market

0.00USD-100.000%(-25.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	24.0000	24.0000	24.0000	24.0000	-4.000%	147	0.000%
2026-01-06	25.0000	25.0000	22.5500	25.0000	+8.696%	958	-4.000%
2026-01-05	23.0000	23.0000	23.0000	23.0000	+1.996%	512	+4.348%
2026-01-02	22.5500	22.5500	22.5500	22.5500	-9.800%	396	+6.430%
2025-12-31	25.0000	25.0000	25.0000	25.0000	+8.696%	180	-4.000%
2025-12-30	23.0000	23.0000	23.0000	23.0000	0.000%	197	+4.348%
2025-12-19	24.0000	24.0000	23.0000	23.0000	-4.167%	9,015	+4.348%
2025-12-18	26.0000	26.0000	24.0000	24.0000	-7.692%	1,410	0.000%
2025-12-17	26.0000	26.0000	26.0000	26.0000	+8.333%	530	-7.692%
2025-12-16	23.0000	24.0000	23.0000	24.0000	+11.628%	456	0.000%
2025-12-15	21.5000	21.5000	21.5000	21.5000	-10.417%	269	+11.628%
2025-12-11	24.0000	24.0000	24.0000	24.0000	0.000%	119	0.000%
2025-12-10	24.0000	24.0000	24.0000	24.0000	0.000%	314	0.000%
2025-12-05	24.0000	24.0000	24.0000	24.0000	0.000%	254	0.000%
2025-12-03	24.0000	24.0000	24.0000	24.0000	0.000%	869	0.000%
2025-12-02	24.0000	24.0000	24.0000	24.0000	0.000%	215	0.000%
2025-11-28	24.0000	24.0000	24.0000	24.0000	0.000%	464	0.000%
2025-11-26	24.0000	24.0000	24.0000	24.0000	0.000%	536	0.000%
2025-11-21	24.0000	24.0000	24.0000	24.0000	+2.128%	336	0.000%
2025-11-20	23.5000	23.5000	23.5000	23.5000	0.000%	3,117	+2.128%
2025-11-18	23.5000	23.5000	23.5000	23.5000	0.000%	196	+2.128%
2025-11-17	23.0000	23.5000	23.0000	23.5000	0.000%	1,162	+2.128%
2025-11-13	22.5100	23.5000	2.6750	23.5000	+4.444%	1,063	+2.128%
2025-11-12	25.0000	25.0000	22.5000	22.5000	0.000%	493	+6.667%
2025-11-11	22.5100	24.6300	22.5000	22.5000	-3.846%	2,146	+6.667%
2025-11-10	23.3500	24.0000	23.3500	23.4000	-4.975%	13,067	+2.564%
2025-11-07	22.5000	24.6250	22.5000	24.6250	+9.444%	1,204	-2.538%
2025-11-06	24.2500	24.2600	22.5000	22.5000	-15.888%	1,438	+6.667%
2025-11-05	22.5000	26.7500	22.5000	26.7500	+16.304%	1,414	-10.280%
2025-11-04	23.2500	23.2500	22.1000	23.0000	0.000%	1,234	+4.348%
2025-11-03	23.0000	23.0000	23.0000	23.0000	-5.699%	207	+4.348%
2025-10-31	24.3900	24.3900	24.3900	24.3900	+10.914%	419	-1.599%
2025-10-30	22.0000	26.9900	21.9900	21.9900	0.000%	3,094	+9.141%
2025-10-29	21.9900	23.9950	21.9900	21.9900	-4.391%	1,872	+9.141%
2025-10-28	23.0000	23.0000	19.0000	23.0000	+15.000%	1,777	+4.348%
2025-10-27	20.0000	20.0000	20.0000	20.0000	-9.091%	590	+20.000%
2025-10-24	20.1500	22.0000	20.1500	22.0000	+10.000%	1,518	+9.091%
2025-10-23	20.0000	25.0000	20.0000	20.0000	0.000%	1,128	+20.000%
2025-10-22	20.0000	21.0000	20.0000	20.0000	-13.043%	1,640	+20.000%
2025-10-21	21.0000	23.0000	21.0000	23.0000	+15.000%	1,267	+4.348%
2025-10-20	20.0000	21.2000	20.0000	20.0000	-14.894%	928	+20.000%
2025-10-16	24.0000	24.7500	23.0000	23.5000	-2.124%	10,904	+2.128%
2025-10-15	24.0100	24.0100	24.0100	24.0100	+2.170%	532	-0.042%
2025-10-14	23.0000	23.5000	23.0000	23.5000	-1.053%	2,053	+2.128%
2025-10-13	21.0600	23.8500	20.0000	23.7500	+13.095%	3,104	+1.053%
2025-10-10	21.0000	21.0000	21.0000	21.0000	-9.774%	614	+14.286%
2025-10-09	23.2500	23.2750	22.0000	23.2750	-0.957%	1,956	+3.115%
2025-10-08	23.4750	24.0000	23.4750	23.5000	-2.083%	5,027	+2.128%
2025-10-07	25.1000	25.1000	23.5000	24.0000	-4.000%	1,189	0.000%
2025-10-06	26.0100	26.0100	19.5000	25.0000	-3.883%	1,110	-4.000%
2025-10-03	26.5741	26.5741	26.0000	26.0100	-1.960%	1,261	-7.728%
2025-10-02	26.1500	26.7875	26.1500	26.5300	+1.484%	2,935	-9.536%
2025-10-01	26.2500	26.5625	26.0000	26.1420	-0.601%	3,011	-8.194%
2025-09-30	26.8250	27.0000	26.0100	26.3000	0.000%	5,786	-8.745%
2025-09-29	26.3000	26.6500	26.3000	26.3000	-0.699%	1,854	-8.745%
2025-09-26	27.1500	27.1500	26.0000	26.4850	-2.449%	88,452	-9.383%
2025-09-25	26.7200	27.1500	26.3000	27.1500	+1.609%	2,011	-11.602%
2025-09-24	27.1030	27.1030	26.7200	26.7200	-0.261%	1,504	-10.180%
2025-09-23	26.9600	27.1500	26.7800	26.7900	-1.290%	1,360	-10.414%
2025-09-22	27.1500	27.1500	26.9700	27.1400	+0.541%	1,303	-11.570%
2025-09-19	27.1500	27.1500	26.9550	26.9940	+0.349%	755	-11.091%
2025-09-18	26.7750	26.9000	26.7750	26.9000	-0.297%	1,583	-10.781%
2025-09-17	26.9800	26.9800	26.9800	26.9800	-1.094%	573	-11.045%
2025-09-16	27.3490	27.3490	26.0410	27.2785	+1.058%	1,521	-12.019%
2025-09-15	26.9930	26.9930	26.9930	26.9930	+0.570%	770	-11.088%
2025-09-12	26.8880	27.0990	26.8400	26.8400	+0.149%	1,814	-10.581%
2025-09-11	27.0500	27.0500	26.8000	26.8000	+0.056%	1,621	-10.448%
2025-09-10	26.7850	26.7850	26.7850	26.7850	-0.961%	539	-10.398%
2025-09-05	26.0900	27.0450	26.0900	27.0450	+2.950%	1,376	-11.259%
2025-09-03	26.7000	26.7000	26.2700	26.2700	-0.718%	1,249	-8.641%
2025-09-02	26.4400	26.5350	26.4400	26.4600	-1.084%	3,335	-9.297%
2025-08-29	26.7500	26.7500	26.7500	26.7500	-0.187%	794	-10.280%
2025-08-28	26.8000	26.8000	26.8000	26.8000	+1.746%	385	-10.448%
2025-08-27	26.1800	26.8150	26.1800	26.3400	-1.899%	1,603	-8.884%
2025-08-26	26.8450	26.8500	26.6800	26.8500	+0.524%	3,698	-10.615%
2025-08-25	26.7100	26.7100	26.7100	26.7100	+0.019%	1,115	-10.146%
2025-08-22	26.0000	26.9800	26.0000	26.7050	+3.428%	1,908	-10.129%
2025-08-21	26.5917	26.5917	25.8200	25.8200	-2.049%	4,081	-7.049%
2025-08-20	25.8200	26.3600	25.8200	26.3600	+0.171%	733	-8.953%
2025-08-19	26.7500	26.7500	26.2280	26.3150	-1.727%	1,145	-8.797%
2025-08-18	27.2050	27.2745	26.5100	26.7775	-0.640%	1,824	-10.373%
2025-08-15	26.6900	26.9500	26.6900	26.9500	+0.560%	994	-10.946%
2025-08-14	27.5000	27.5000	26.8000	26.8000	-2.510%	649	-10.448%
2025-08-13	27.4950	27.5000	26.9100	27.4900	+2.422%	1,146	-12.696%
2025-08-12	27.1700	27.1700	26.8400	26.8400	-0.593%	1,089	-10.581%
2025-08-11	26.7550	27.0000	26.7550	27.0000	-1.818%	694	-11.111%
2025-08-08	26.6350	27.5000	26.6350	27.5000	+5.769%	1,711	-12.727%
2025-08-07	26.7500	26.7500	26.0000	26.0000	+0.580%	1,023	-7.692%
2025-08-06	26.6000	26.6000	25.8500	25.8500	+0.603%	783	-7.157%
2025-08-05	24.0000	25.6950	24.0000	25.6950	-2.615%	951	-6.597%
2025-08-04	25.7500	26.5430	25.7500	26.3850	-0.126%	2,032	-9.039%
2025-08-01	26.4550	26.4550	25.9743	26.4183	+0.699%	1,584	-9.154%
2025-07-31	26.4700	26.9600	25.4700	26.2350	+0.865%	2,536	-8.519%
2025-07-30	25.9070	26.0100	25.7300	26.0100	-0.335%	1,311	-7.728%
2025-07-29	26.5650	27.0000	25.6301	26.0975	-1.333%	3,932	-8.037%
2025-07-28	26.9650	26.9650	26.4400	26.4500	-1.964%	3,434	-9.263%
2025-07-25	26.9800	26.9800	26.9800	26.9800	-1.263%	672	-11.045%
2025-07-24	27.2400	27.3250	26.8350	27.3250	+0.321%	1,213	-12.168%
2025-07-23	27.2375	27.2375	27.2375	27.2375	+2.445%	470	-11.886%
2025-07-22	26.5875	26.5875	26.5875	26.5875	+0.482%	628	-9.732%
2025-07-21	26.9800	27.0800	26.4600	26.4600	-0.038%	1,954	-9.297%
2025-07-18	26.9900	26.9900	26.4700	26.4700	-2.827%	614	-9.331%
2025-07-17	26.9750	27.2400	26.9750	27.2400	+1.604%	983	-11.894%
2025-07-16	26.4700	26.8800	26.4700	26.8100	+0.941%	2,863	-10.481%
2025-07-15	27.0150	27.0150	26.5600	26.5600	-1.006%	1,161	-9.639%
2025-07-14	26.7650	26.9050	26.7650	26.8300	-1.360%	1,511	-10.548%
2025-07-11	27.5000	27.5000	26.7875	27.2000	+0.666%	898	-11.765%
2025-07-10	26.9500	28.0000	26.9500	27.0200	+0.074%	10,105	-11.177%
2025-07-09	26.7500	27.0000	26.7500	27.0000	+1.351%	19,129	-11.111%
2025-07-08	26.9700	27.2500	26.6400	26.6400	-1.552%	1,523	-9.910%
2025-07-07	27.2300	27.6100	26.9400	27.0600	-0.624%	12,991	-11.308%
2025-07-03	26.8400	27.2500	26.8400	27.2300	-1.215%	30,304	-11.862%
2025-07-02	28.0000	28.0100	27.0750	27.5650	-0.451%	28,200	-12.933%
2025-07-01	27.7068	27.7068	27.6900	27.6900	+0.581%	826	-13.326%
2025-06-30	27.5750	28.0000	27.0010	27.5300	-0.506%	3,536	-12.822%
2025-06-27	27.8000	27.8000	27.5200	27.6700	-1.196%	6,176	-13.263%
2025-06-26	27.5100	28.0050	27.0150	28.0050	+2.466%	1,983	-14.301%
2025-06-25	26.9320	27.4950	26.2601	27.3310	+2.551%	1,138	-12.188%
2025-06-24	26.6510	27.7600	26.6510	26.6510	-2.252%	3,205	-9.947%
2025-06-23	26.9110	28.1100	26.3810	27.2650	-0.945%	3,177	-11.975%
2025-06-20	26.4500	27.6700	26.4500	27.5250	+2.209%	21,783	-12.807%
2025-06-18	27.5000	28.5000	26.9300	26.9301	-1.894%	50,772	-10.880%
2025-06-17	26.7500	27.4500	26.7500	27.4500	-0.399%	845	-12.568%
2025-06-16	28.2375	28.2375	27.5600	27.5600	+2.146%	2,293	-12.917%
2025-06-13	27.8300	27.8300	26.9810	26.9810	+0.976%	1,009	-11.049%
2025-06-12	27.4800	27.4800	26.7201	26.7201	-6.229%	2,987	-10.180%
2025-06-11	27.5550	28.4950	27.5550	28.4950	+4.973%	2,307	-15.775%
2025-06-10	27.1450	27.1450	27.1450	27.1450	-4.486%	755	-11.586%
2025-06-09	28.2425	28.6900	27.7950	28.4200	+1.157%	1,068	-15.552%
2025-06-06	28.7800	28.7800	26.9400	28.0950	+1.298%	1,888	-14.576%
2025-06-05	27.7500	27.9600	27.7350	27.7350	-0.600%	4,543	-13.467%
2025-06-04	27.5100	27.9025	27.5100	27.9025	-0.090%	1,587	-13.986%
2025-06-03	28.2400	28.2400	27.9275	27.9275	-0.931%	945	-14.063%
2025-06-02	28.3775	28.8800	28.1900	28.1900	+2.808%	2,452	-14.863%
2025-05-30	27.1500	27.4200	26.6100	27.4200	-3.924%	2,555	-12.473%
2025-05-29	28.5000	28.5400	26.9500	28.5400	-0.865%	2,301	-15.907%
2025-05-28	26.6400	28.7890	26.6400	28.7890	+3.409%	3,750	-16.635%
2025-05-27	27.4000	28.8100	27.4000	27.8400	-0.571%	90,749	-13.793%
2025-05-23	29.9900	29.9900	28.0000	28.0000	+3.359%	2,773	-14.286%
2025-05-22	27.2700	28.3250	26.7300	27.0900	-7.603%	14,905	-11.406%
2025-05-21	28.6350	29.3200	27.7000	29.3190	+5.998%	2,403	-18.142%
2025-05-20	27.1200	27.7500	27.1200	27.6600	-3.151%	1,420	-13.232%
2025-05-19	28.5400	28.5600	27.7450	28.5600	+4.234%	2,611	-15.966%
2025-05-16	27.3650	27.4000	27.3070	27.4000	-0.082%	2,153	-12.409%
2025-05-15	27.2400	27.7070	27.2400	27.4225	-3.101%	2,003	-12.481%
2025-05-14	26.9900	28.3000	26.8375	28.3000	+8.421%	5,637	-15.194%
2025-05-13	26.7900	27.2800	26.0360	26.1020	-2.985%	7,435	-8.053%
2025-05-12	27.2800	27.2800	26.3800	26.9050	-1.429%	4,585	-10.797%
2025-05-09	27.5000	29.0000	27.2700	27.2950	-1.746%	25,326	-12.072%
2025-05-08	27.1700	27.9000	27.1200	27.7800	+2.320%	7,380	-13.607%
2025-05-07	20.7650	27.8800	20.7600	27.1500	+30.216%	56,325	-11.602%
2025-05-06	20.8100	20.8500	20.7200	20.8500	+0.530%	2,629	+15.108%
2025-05-05	20.7450	20.8040	20.7140	20.7400	-1.402%	2,266	+15.718%
2025-05-02	21.0250	21.0350	20.5600	21.0350	+3.070%	7,769	+14.096%
2025-05-01	20.4100	20.4760	20.3850	20.4085	+3.190%	4,250	+17.598%
2025-04-30	19.7800	19.9350	19.7775	19.7775	-1.751%	20,431	+21.350%
2025-04-29	20.0500	20.2200	20.0500	20.1300	-0.984%	5,678	+19.225%
2025-04-28	20.8400	21.5800	20.3300	20.3300	+1.488%	6,211	+18.052%
2025-04-25	19.5300	20.1200	19.5300	20.0320	+6.497%	3,520	+19.808%
2025-04-24	19.0100	19.2000	18.7400	18.8100	-2.941%	9,969	+27.592%
2025-04-23	19.0400	19.3800	18.7000	19.3800	+3.872%	4,930	+23.839%
2025-04-22	18.4150	18.9454	17.7000	18.6575	+2.401%	4,985	+28.635%
2025-04-21	18.2655	18.5475	17.5300	18.2200	-2.723%	6,096	+31.723%
2025-04-17	17.3700	18.7300	17.3700	18.7300	+6.414%	8,594	+28.137%
2025-04-16	17.7000	17.7300	17.3500	17.6010	-0.447%	4,227	+36.356%
2025-04-15	17.5450	17.9500	17.0600	17.6800	+0.626%	29,075	+35.747%
2025-04-14	17.5600	18.1900	17.3720	17.5700	-0.566%	40,162	+36.596%
2025-04-11	17.3300	17.6700	17.1000	17.6700	+2.257%	23,885	+35.823%
2025-04-10	17.5200	17.7000	16.5900	17.2800	+3.566%	30,480	+38.889%
2025-04-09	16.3700	17.3700	15.9900	16.6850	+2.362%	21,786	+43.842%
2025-04-08	16.4850	16.8100	16.1600	16.3000	+1.811%	29,021	+47.239%
2025-04-07	16.4550	17.5700	15.1900	16.0100	-2.020%	37,332	+49.906%
2025-04-04	17.1550	18.0000	16.1240	16.3400	-4.414%	17,792	+46.879%
2025-04-03	17.2700	17.4010	16.9500	17.0945	-2.595%	8,586	+40.396%
2025-04-02	18.3300	18.3300	16.9600	17.5500	+1.695%	32,489	+36.752%
2025-04-01	17.2050	17.6100	17.1000	17.2575	-3.697%	60,952	+39.070%
2025-03-31	18.0000	18.4500	17.8500	17.9200	-2.595%	19,668	+33.929%
2025-03-28	18.5900	18.6450	18.0100	18.3975	+0.863%	23,389	+30.453%
2025-03-27	18.3000	18.3300	18.1900	18.2400	-0.382%	13,235	+31.579%
2025-03-26	18.7500	18.7550	18.2800	18.3100	-2.242%	4,338	+31.076%
2025-03-25	18.0000	18.7800	18.0000	18.7300	+2.574%	43,632	+28.137%
2025-03-24	18.4000	18.5300	18.0100	18.2600	-0.599%	21,565	+31.435%
2025-03-21	18.5550	19.1000	18.0200	18.3700	-0.488%	4,987	+30.648%
2025-03-20	18.7800	19.0150	18.4077	18.4600	-1.149%	22,928	+30.011%
2025-03-19	18.3800	18.6900	18.3200	18.6746	+0.092%	10,717	+28.517%
2025-03-18	18.5900	18.8910	18.5900	18.6575	+0.868%	18,472	+28.635%
2025-03-17	18.6490	18.7950	18.3000	18.4970	-1.244%	16,308	+29.751%
2025-03-14	18.0200	18.7300	18.0200	18.7300	+1.025%	8,885	+28.137%
2025-03-13	18.0300	18.5400	18.0300	18.5400	-0.108%	7,848	+29.450%
2025-03-12	18.2300	18.6000	18.0300	18.5600	+0.815%	10,691	+29.310%
2025-03-11	19.5800	19.6200	18.3600	18.4100	-0.634%	30,843	+30.364%
2025-03-10	19.0500	19.0500	18.3800	18.5275	-2.538%	15,176	+29.537%
2025-03-07	18.9200	19.4900	18.3300	19.0100	+0.902%	4,337	+26.249%
2025-03-06	19.6900	20.3000	18.8200	18.8400	-2.862%	11,203	+27.389%
2025-03-05	19.3400	19.6600	19.1300	19.3950	+4.555%	6,768	+23.743%
2025-03-04	18.9400	18.9400	18.4500	18.5500	-0.749%	18,484	+29.380%
2025-03-03	18.8200	19.4800	18.6900	18.6900	+0.054%	8,975	+28.411%
2025-02-28	18.9800	18.9800	18.5000	18.6800	-2.045%	15,399	+28.480%
2025-02-27	19.8800	19.8800	18.9000	19.0700	-4.074%	10,603	+25.852%
2025-02-26	18.4500	19.8800	18.4500	19.8800	+4.687%	43,099	+20.724%
2025-02-25	18.2200	19.0000	18.2200	18.9900	-3.162%	17,208	+26.382%
2025-02-24	19.7400	19.7400	19.5100	19.6100	-0.759%	18,768	+22.387%
2025-02-21	19.8300	19.8300	19.6100	19.7600	+0.254%	7,654	+21.457%
2025-02-20	19.7400	19.7400	19.6400	19.7100	-1.450%	17,711	+21.766%
2025-02-19	20.0500	20.0600	19.9500	20.0000	-1.672%	15,633	+20.000%
2025-02-18	20.3100	20.4000	20.2500	20.3400	+2.422%	5,861	+17.994%
2025-02-14	20.2100	20.5900	19.8300	19.8590	-2.485%	9,520	+20.852%
2025-02-13	20.7100	20.7100	20.0200	20.3650	+1.901%	4,687	+17.849%
2025-02-12	19.9400	20.0700	19.9300	19.9850	-0.473%	32,528	+20.090%
2025-02-11	20.0000	20.0900	20.0000	20.0800	-0.199%	16,527	+19.522%
2025-02-10	20.0550	20.1200	19.9800	20.1200	+0.474%	3,120	+19.284%
2025-02-07	20.1600	20.2300	19.9600	20.0250	-6.338%	8,198	+19.850%
2025-02-06	21.2000	21.6900	20.8000	21.3800	+2.468%	13,624	+12.254%
2025-02-05	20.8100	20.9500	20.8100	20.8650	+3.190%	5,469	+15.025%
2025-02-04	20.0900	20.2600	19.9800	20.2200	+4.227%	35,383	+18.694%
2025-02-03	18.9700	19.5072	18.9000	19.4000	-0.206%	23,788	+23.711%
2025-01-31	19.9780	20.3300	19.4225	19.4400	+1.197%	9,609	+23.457%
2025-01-30	18.4600	19.3100	18.4600	19.2100	-0.595%	37,963	+24.935%
2025-01-29	18.9800	21.2800	18.9800	19.3250	+1.925%	4,959	+24.191%
2025-01-28	20.0100	20.0100	18.8375	18.9600	-2.225%	11,391	+26.582%
2025-01-27	18.8700	19.4200	18.5320	19.3914	-0.582%	26,305	+23.766%
2025-01-24	19.5400	21.7200	19.5050	19.5050	+1.801%	13,829	+23.045%
2025-01-23	19.0000	19.2500	19.0000	19.1600	+2.625%	47,609	+25.261%
2025-01-22	20.9400	20.9400	18.6200	18.6700	+1.138%	17,463	+28.548%
2025-01-21	18.5100	18.6200	18.4600	18.4600	-1.913%	20,276	+30.011%
2025-01-17	18.9900	18.9900	18.6700	18.8200	+0.213%	16,653	+27.524%
2025-01-16	19.3400	19.3400	18.7050	18.7800	+0.133%	24,414	+27.796%
2025-01-15	18.7300	18.7700	18.6800	18.7550	-0.292%	14,491	+27.966%
2025-01-14	19.5300	19.5300	18.7100	18.8100	-1.000%	46,218	+27.592%
2025-01-13	18.8200	19.0000	18.8000	19.0000	+0.903%	14,953	+26.316%
2025-01-10	18.9400	18.9500	18.8300	18.8300	+0.480%	12,467	+27.456%
2025-01-08	19.2500	19.2500	18.5200	18.7400	-0.117%	5,622	+28.068%
2025-01-07	18.9700	18.9700	18.7600	18.7620	+0.224%	3,757	+27.918%
2025-01-06	18.7700	18.8120	18.7200	18.7200	-2.079%	1,096	+28.205%
2025-01-03	19.0233	19.1175	19.0233	19.1175	+1.044%	1,397	+25.539%
2025-01-02	19.0900	19.0900	18.9200	18.9200	-0.526%	3,586	+26.850%
2024-12-31	19.0200	19.0225	19.0000	19.0200	-0.575%	1,429	+26.183%
2024-12-30	19.0600	19.1300	19.0300	19.1300	-0.520%	4,105	+25.457%
2024-12-27	19.2900	20.7200	19.2300	19.2300	+0.681%	3,451	+24.805%
2024-12-26	19.1400	19.1400	19.1000	19.1000	+0.210%	1,444	+25.654%
2024-12-24	19.7100	19.7100	19.0200	19.0600	-1.038%	1,440	+25.918%
2024-12-23	19.1400	19.2600	19.0800	19.2600	+1.368%	5,215	+24.611%
2024-12-20	18.8800	19.1200	18.8800	19.0000	-3.553%	2,684	+26.316%
2024-12-19	18.6750	19.7000	18.4904	19.7000	+2.698%	2,205	+21.827%
2024-12-18	20.4100	20.4100	18.8800	19.1825	-1.955%	2,717	+25.114%
2024-12-17	19.5800	19.6520	19.5650	19.5650	-0.836%	892	+22.668%
2024-12-16	19.8350	20.5700	19.7200	19.7300	+3.624%	2,985	+21.642%
2024-12-13	20.1800	20.1800	19.0400	19.0400	-3.301%	1,630	+26.050%
2024-12-12	19.3800	20.2758	19.3800	19.6900	-2.089%	1,307	+21.889%
2024-12-11	20.4900	20.4900	19.7300	20.1100	+1.182%	2,855	+19.344%
2024-12-09	19.7250	19.9734	19.7250	19.8750	+0.735%	1,071	+20.755%
2024-12-06	20.0900	20.0900	19.7300	19.7300	-1.890%	4,528	+21.642%
2024-12-05	20.7300	20.7300	20.0950	20.1100	+3.075%	1,840	+19.344%
2024-12-04	19.5100	19.5100	19.5100	19.5100	+3.197%	489	+23.014%
2024-12-03	19.6310	19.6310	18.9055	18.9055	-5.093%	1,245	+26.947%
2024-12-02	19.9200	19.9200	19.2050	19.9200	+1.400%	4,923	+20.482%
2024-11-29	19.6450	19.6450	19.6450	19.6450	+4.747%	239	+22.168%
2024-11-27	19.0000	19.0000	18.7200	18.7548	+0.508%	17,688	+27.967%
2024-11-26	18.6800	18.6800	18.2680	18.6600	-2.838%	6,535	+28.617%
2024-11-25	19.1850	19.9000	18.4900	19.2050	+2.646%	3,708	+24.967%
2024-11-22	18.3650	18.7900	18.3650	18.7100	+3.029%	23,945	+28.274%
2024-11-21	18.5375	18.8900	18.1600	18.1600	-1.116%	4,236	+32.159%
2024-11-20	18.0650	18.3650	18.0650	18.3650	-0.461%	1,242	+30.683%
2024-11-19	18.2700	18.6930	18.2700	18.4500	+2.500%	2,613	+30.081%
2024-11-18	18.4100	18.8500	18.0000	18.0000	+4.046%	17,841	+33.333%
2024-11-15	16.9300	17.9250	16.9300	17.3000	-4.022%	2,919	+38.728%
2024-11-14	17.7800	18.0250	17.2900	18.0250	+6.154%	2,662	+33.148%
2024-11-13	17.1720	17.1720	16.6880	16.9800	-1.793%	23,807	+41.343%
2024-11-12	17.2900	17.2900	17.2600	17.2900	-0.352%	1,206	+38.809%
2024-11-11	17.7900	17.7900	17.2100	17.3510	-6.815%	8,413	+38.321%
2024-11-08	17.8700	18.6200	17.7470	18.6200	+2.646%	20,038	+28.894%
2024-11-07	18.1400	18.1400	18.1400	18.1400	+8.818%	2,802	+32.304%
2024-11-06	16.5000	16.6700	16.3900	16.6700	+7.757%	21,703	+43.971%
2024-11-05	14.5800	15.4700	14.5800	15.4700	+0.782%	18,750	+55.139%
2024-11-04	15.0000	15.3900	15.0000	15.3500	+0.524%	15,167	+56.352%
2024-11-01	14.9500	15.3000	14.6100	15.2700	-2.553%	9,500	+57.171%
2024-10-31	15.5820	16.3200	15.5820	15.6700	-0.540%	9,898	+53.159%
2024-10-30	15.3700	16.1565	15.3700	15.7550	-1.130%	1,088	+52.333%
2024-10-29	15.8300	15.9600	15.8300	15.9350	+1.886%	31,350	+50.612%
2024-10-28	15.7000	15.7000	15.5850	15.6400	-0.223%	10,301	+53.453%
2024-10-25	15.4075	15.7200	15.2800	15.6750	+0.804%	4,240	+53.110%
2024-10-24	15.3350	15.5700	15.3350	15.5500	-1.831%	15,654	+54.341%
2024-10-23	15.5300	15.8400	15.5050	15.8400	-0.063%	3,077	+51.515%
2024-10-22	15.6550	15.8600	15.6550	15.8500	-0.999%	15,976	+51.420%
2024-10-21	15.4700	16.6800	15.4700	16.0100	-1.900%	17,296	+49.906%
2024-10-18	15.9400	16.3900	15.9400	16.3200	-0.244%	3,784	+47.059%
2024-10-17	16.1900	16.4225	16.1270	16.3600	-1.683%	14,621	+46.699%
2024-10-16	16.6400	16.6400	16.6400	16.6400	-4.729%	574	+44.231%
2024-10-15	17.4660	17.4660	17.4660	17.4660	+6.500%	643	+37.410%
2024-10-14	16.2800	16.9200	16.2800	16.4000	-2.901%	1,895	+46.341%
2024-10-11	16.7950	16.8900	16.7950	16.8900	-2.651%	1,285	+42.096%
2024-10-10	17.0150	17.3500	17.0150	17.3500	+0.347%	1,167	+38.329%
2024-10-09	16.7550	17.2900	16.7550	17.2900	+2.733%	2,027	+38.809%
2024-10-08	16.5900	17.3300	16.5900	16.8300	+0.059%	2,460	+42.602%
2024-10-07	17.0620	17.0620	16.8200	16.8200	-3.776%	2,906	+42.687%
2024-10-04	17.2720	17.4800	17.2720	17.4800	+1.805%	875	+37.300%
2024-10-03	17.2486	17.4500	16.8800	17.1700	-1.520%	1,455	+39.779%
2024-10-02	17.3000	17.6900	17.3000	17.4350	-3.155%	1,513	+37.654%
2024-10-01	18.0400	18.0400	17.9900	18.0030	+0.407%	1,967	+33.311%
2024-09-30	18.0000	18.0825	17.8700	17.9300	-4.628%	23,754	+33.854%
2024-09-27	18.3100	18.8000	17.3700	18.8000	+2.118%	2,623	+27.660%
2024-09-26	17.9485	18.4100	17.5500	18.4100	+4.424%	4,920	+30.364%
2024-09-25	17.9300	17.9300	17.5800	17.6300	-0.844%	9,885	+36.132%
2024-09-24	17.0200	17.7800	17.0200	17.7800	+4.098%	8,305	+34.983%
2024-09-23	16.9950	17.1100	16.9950	17.0800	+0.826%	1,184	+40.515%
2024-09-20	16.8800	16.9400	16.6100	16.9400	-3.586%	2,190	+41.677%
2024-09-19	17.3700	17.5900	17.3690	17.5700	+1.151%	7,368	+36.596%
2024-09-18	17.5000	17.5300	17.3700	17.3700	-0.124%	11,213	+38.169%
2024-09-17	17.5000	17.5300	17.3915	17.3915	+1.172%	8,407	+37.998%
2024-09-16	17.1950	17.1950	17.1100	17.1900	+1.416%	4,141	+39.616%
2024-09-13	16.9600	17.0000	16.9400	16.9500	+1.863%	4,372	+41.593%
2024-09-12	16.4700	16.6400	16.4700	16.6400	+2.004%	7,562	+44.231%
2024-09-11	16.0200	16.3131	16.0200	16.3131	-0.832%	13,615	+47.121%
2024-09-10	17.1500	17.1500	16.2900	16.4500	+0.797%	16,283	+45.897%
2024-09-09	16.3200	16.8494	16.2150	16.3200	+1.335%	7,401	+47.059%
2024-09-06	16.9000	16.9000	16.0700	16.1050	+1.930%	8,335	+49.022%
2024-09-05	15.5780	16.0600	15.5780	15.8000	+0.942%	6,225	+51.899%
2024-09-04	15.6650	15.7291	15.6525	15.6525	+0.793%	3,837	+53.330%
2024-09-03	15.7200	15.7200	15.4950	15.5293	+5.641%	5,747	+54.547%
2024-08-30	14.9700	15.2442	14.7000	14.7000	-1.738%	2,467	+63.265%
2024-08-29	15.0300	15.1583	14.9350	14.9600	-1.869%	5,420	+60.428%
2024-08-28	15.4278	15.4278	15.2100	15.2450	-0.164%	13,952	+57.429%
2024-08-27	15.7000	15.7000	14.5200	15.2700	+3.251%	2,168	+57.171%
2024-08-26	15.5100	15.5100	14.7400	14.7892	+1.644%	6,424	+62.281%
2024-08-23	14.1815	14.7000	13.9400	14.5500	+1.147%	6,801	+64.948%
2024-08-22	14.5900	14.5900	14.3500	14.3850	+1.075%	7,748	+66.840%
2024-08-21	14.2100	14.2700	14.1200	14.2320	+0.438%	24,933	+68.634%
2024-08-20	14.0400	14.2200	14.0400	14.1700	+0.926%	4,557	+69.372%
2024-08-19	13.7700	14.0400	13.7700	14.0400	+2.482%	10,493	+70.940%
2024-08-16	13.3100	13.7900	13.3100	13.7000	+1.632%	13,647	+75.182%
2024-08-15	13.3700	13.4800	13.3500	13.4800	+1.201%	37,168	+78.042%
2024-08-14	13.3050	13.3500	13.2800	13.3200	-0.930%	3,407	+80.180%
2024-08-13	13.4550	13.4800	13.4100	13.4450	+3.742%	13,345	+78.505%
2024-08-12	12.8850	13.0600	12.7100	12.9600	+1.171%	13,339	+85.185%
2024-08-09	12.7100	12.9600	12.7100	12.8100	+0.471%	13,774	+87.354%
2024-08-08	12.8900	12.9200	12.7500	12.7500	-2.672%	66,875	+88.235%
2024-08-07	13.0510	13.4900	13.0510	13.1000	-8.711%	52,229	+83.206%
2024-08-06	14.0000	14.6000	14.0000	14.3500	+1.485%	119,906	+67.247%
2024-08-05	13.3200	14.2500	13.3200	14.1400	-2.078%	43,840	+69.731%
2024-08-02	14.3820	14.6100	14.2100	14.4400	-3.989%	10,904	+66.205%
2024-08-01	15.1800	15.3675	14.9617	15.0400	-3.466%	8,943	+59.574%
2024-07-31	15.5400	15.6600	15.5000	15.5800	+3.590%	10,646	+54.044%
2024-07-30	15.1115	15.1800	15.0400	15.0400	+0.267%	9,788	+59.574%
2024-07-29	15.0000	15.0100	14.9500	15.0000	-1.160%	19,685	+60.000%
2024-07-26	15.1300	15.5600	15.1100	15.1760	+1.345%	9,806	+58.144%
2024-07-25	14.8200	15.0100	14.7600	14.9746	+0.975%	13,307	+60.271%
2024-07-24	15.0300	15.0300	14.8300	14.8300	-2.370%	24,812	+61.834%
2024-07-23	15.1300	15.2500	15.1100	15.1900	+0.663%	12,266	+57.999%
2024-07-22	15.1300	15.1300	15.0300	15.0900	+0.667%	6,634	+59.046%
2024-07-19	15.0700	15.0700	14.9850	14.9900	+0.672%	7,019	+60.107%
2024-07-18	15.0900	15.0900	14.8700	14.8900	+0.489%	6,879	+61.182%
2024-07-17	14.8600	14.9100	14.7950	14.8175	-0.353%	2,517	+61.971%
2024-07-16	14.8200	14.9000	14.7800	14.8700	+0.405%	8,119	+61.399%
2024-07-15	14.8000	14.8876	14.7225	14.8100	-0.470%	6,369	+62.053%
2024-07-12	14.8700	14.8900	14.8450	14.8800	+0.881%	2,538	+61.290%
2024-07-11	14.8800	14.9600	14.7400	14.7500	-0.338%	13,745	+62.712%
2024-07-10	14.5150	14.8000	14.3200	14.8000	+0.886%	6,622	+62.162%
2024-07-09	14.8650	14.8650	14.6700	14.6700	+1.635%	36,722	+63.599%
2024-07-08	14.6100	14.6100	14.4200	14.4340	+0.167%	9,697	+66.274%
2024-07-05	14.2500	14.4200	14.2450	14.4100	+0.593%	6,354	+66.551%
2024-07-03	14.2400	14.6400	14.2400	14.3250	-2.202%	5,374	+67.539%
2024-07-02	14.4450	14.6550	14.3300	14.6475	+0.774%	24,645	+63.850%
2024-07-01	14.6400	15.0600	14.5000	14.5350	-0.920%	20,762	+65.119%
2024-06-28	14.6150	15.0000	14.6150	14.6700	-2.783%	12,022	+63.599%
2024-06-27	14.2100	15.1100	14.2100	15.0900	+2.305%	5,111	+59.046%
2024-06-26	14.7500	15.2000	14.6800	14.7500	-0.874%	10,977	+62.712%
2024-06-25	15.1020	15.2400	14.6300	14.8800	+2.198%	32,274	+61.290%
2024-06-24	14.5000	14.9300	14.4500	14.5600	+3.204%	37,148	+64.835%
2024-06-21	14.0460	14.1500	13.8900	14.1080	+1.060%	21,141	+70.116%
2024-06-20	14.0000	14.3500	13.8400	13.9600	+0.287%	13,832	+71.920%

.dark-mode .GGHWLV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGHWLV{ color: #333333; background-color: white; border: 2px solid #333333; }NTDTYNTT DATA GRP CORP U/ADRstock OTC

NTDTY
NTT DATA GRP CORP U/ADR
stock OTC