Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Telegraph & Telephone Corp (OP: NPPXF )

0.9750 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 48.03 48.03 48.03 0 +4.05(+9.21%)
May 23, 2017 43.98 43.98 43.98 0 +0.06(+0.14%)
May 22, 2017 43.92 43.92 43.92 43.92 926 +0.76(+1.77%)
May 02, 2017 43.16 43.16 43.16 0 +0.35(+0.81%)
Apr 28, 2017 42.81 42.81 42.81 11,200 +1.59(+3.86%)
Apr 27, 2017 41.22 41.22 41.22 41.22 89,110 -2.11(-4.87%)
Apr 21, 2017 43.33 43.33 43.33 120,800 -0.66(-1.50%)
Apr 06, 2017 43.99 43.99 43.99 7,500 +3.55(+8.78%)
Apr 03, 2017 40.44 40.44 40.44 27,158 +0.55(+1.38%)
Mar 31, 2017 42.99 42.99 39.89 39.89 354,941 +0.00(+0.00%)
Mar 30, 2017 39.89 39.89 39.89 39.89 31,400 -1.01(-2.47%)
Mar 29, 2017 44.37 44.37 40.90 40.90 168,075 -4.25(-9.41%)
Mar 24, 2017 45.15 45.15 45.15 0 +0.90(+2.04%)
Mar 22, 2017 44.25 44.25 44.25 0 +0.46(+1.05%)
Mar 21, 2017 43.01 43.80 43.01 43.79 80,410 +0.48(+1.11%)
Mar 20, 2017 47.10 47.10 43.30 43.30 100,100 +3.56(+8.97%)
Mar 13, 2017 39.74 39.74 39.74 0 -1.88(-4.52%)
Mar 10, 2017 41.62 41.62 41.62 41.62 328 +2.63(+6.75%)
Mar 09, 2017 38.99 38.99 38.99 38.99 674 -3.53(-8.30%)
Mar 08, 2017 42.52 42.52 42.52 42.52 40,000 -0.27(-0.63%)
Mar 07, 2017 42.77 42.79 42.77 42.79 30,000 +0.37(+0.86%)
Mar 06, 2017 42.44 42.44 42.42 42.42 40,000 +0.90(+2.18%)
Mar 02, 2017 41.52 41.52 41.52 250 -0.48(-1.14%)
Feb 28, 2017 42.00 42.00 42.00 0 +3.97(+10.44%)
Feb 22, 2017 38.03 38.03 38.03 0 +0.22(+0.58%)
Feb 17, 2017 37.81 37.81 37.81 0 -2.82(-6.94%)
Feb 16, 2017 40.63 40.63 40.63 40.63 983 +2.60(+6.84%)
Feb 15, 2017 38.03 38.03 38.03 38.03 219 -4.24(-10.03%)
Feb 09, 2017 42.27 42.27 42.27 10,000 -1.05(-2.42%)
Feb 08, 2017 43.28 43.32 43.28 43.32 34,200 +2.91(+7.20%)
Feb 01, 2017 40.41 40.41 40.41 0 +0.40(+1.00%)
Jan 31, 2017 40.01 40.01 40.01 40.01 1 -3.24(-7.49%)
Jan 25, 2017 43.25 43.25 43.25 0 +2.79(+6.90%)
Jan 19, 2017 40.46 40.46 40.46 240 -0.65(-1.58%)
Dec 30, 2016 41.11 41.11 41.11 0 +0.75(+1.86%)
Dec 29, 2016 45.54 45.54 40.36 40.36 36 +2.06(+5.38%)
Dec 28, 2016 38.30 38.30 38.30 38.30 102 -1.47(-3.70%)
Dec 23, 2016 39.77 39.77 39.77 0 +0.86(+2.21%)
Dec 19, 2016 38.91 38.91 38.91 0 -2.51(-6.06%)
Dec 13, 2016 41.42 41.42 41.42 0 +3.09(+8.06%)
Dec 12, 2016 38.33 38.33 38.33 38.33 100 +2.06(+5.68%)
Dec 09, 2016 36.27 36.27 36.27 36.27 75 -0.06(-0.17%)
Dec 06, 2016 36.33 36.33 36.33 0 -7.47(-17.05%)
Dec 01, 2016 43.80 43.80 43.80 0 +4.25(+10.75%)
Nov 25, 2016 39.55 39.55 39.55 0 +2.59(+7.01%)
Nov 22, 2016 36.96 36.96 36.96 0 +0.84(+2.33%)
Nov 21, 2016 36.12 36.12 36.12 36.12 105 +0.55(+1.55%)
Nov 16, 2016 35.57 35.57 35.57 10,000 -3.71(-9.45%)
Nov 09, 2016 39.28 39.28 39.28 0 -7.72(-16.43%)
Nov 08, 2016 47.00 47.00 47.00 47.00 700 +5.93(+14.44%)
Nov 03, 2016 41.07 41.07 41.07 0 -3.49(-7.84%)
Nov 02, 2016 44.56 44.56 44.56 44.56 25,000 +0.28(+0.64%)
Oct 28, 2016 44.28 44.28 44.28 0 +0.14(+0.32%)
Oct 20, 2016 44.14 44.14 44.14 0 +2.81(+6.80%)
Oct 17, 2016 41.33 41.33 41.33 504 -2.02(-4.66%)
Oct 03, 2016 43.35 43.35 43.35 663 -0.81(-1.83%)
Sep 30, 2016 44.16 44.16 44.16 44.16 256 -1.28(-2.82%)
Sep 29, 2016 45.44 45.44 45.44 45.44 0 +0.00(+0.00%)
Sep 28, 2016 45.44 45.44 45.44 45.44 0 +0.00(+0.00%)
Sep 27, 2016 45.44 45.44 45.44 45.44 187 +0.01(+0.02%)
Sep 22, 2016 45.43 45.43 45.43 0 +1.89(+4.34%)
Sep 21, 2016 43.54 43.54 43.54 43.54 163 +0.41(+0.95%)
Sep 19, 2016 43.13 43.13 43.13 0 -1.28(-2.88%)
Sep 15, 2016 44.41 44.41 44.41 0 -3.32(-6.96%)
Sep 08, 2016 47.73 47.73 47.73 0 +6.10(+14.65%)
Aug 31, 2016 41.63 41.63 41.63 0 -2.04(-4.67%)
Aug 30, 2016 43.67 43.67 43.67 43.67 28 -1.81(-3.98%)
Aug 29, 2016 45.45 45.48 45.45 45.48 40,000 -0.77(-1.66%)
Aug 25, 2016 46.25 46.25 46.25 0 +2.02(+4.57%)
Aug 24, 2016 44.23 44.23 44.23 44.23 135 -1.90(-4.12%)
Aug 22, 2016 46.13 46.13 46.13 0 -0.70(-1.49%)
Aug 18, 2016 46.83 46.83 46.83 0 -1.29(-2.68%)
Aug 17, 2016 48.12 48.12 48.12 48.12 100,000 +1.68(+3.61%)
Aug 10, 2016 46.44 46.44 46.44 0 -0.39(-0.83%)
Aug 08, 2016 46.83 46.83 46.83 0 -0.64(-1.35%)
Aug 05, 2016 47.47 47.47 47.47 47.47 1,773 +1.07(+2.31%)
Aug 02, 2016 46.40 46.40 46.40 0 +0.59(+1.29%)
Jul 29, 2016 45.81 45.81 45.81 0 +2.12(+4.85%)
Jul 28, 2016 43.69 43.69 43.69 43.69 9,922 -3.16(-6.75%)
Jul 21, 2016 46.85 46.85 46.85 0 +1.38(+3.02%)
Jul 20, 2016 47.69 47.72 45.48 45.48 20,346 +1.42(+3.22%)
Jul 19, 2016 44.05 44.06 44.05 44.06 427 -2.17(-4.70%)
Jul 15, 2016 46.23 46.23 46.23 0 -0.63(-1.35%)
Jul 14, 2016 46.85 46.87 46.85 46.87 40,205 +1.92(+4.27%)
Jul 13, 2016 47.17 47.21 44.95 44.95 139,039 -0.96(-2.09%)
Jul 12, 2016 45.91 45.91 45.91 45.91 20,035 -0.18(-0.39%)
Jul 11, 2016 46.09 46.09 46.09 46.09 45 -0.45(-0.97%)
Jul 05, 2016 46.54 46.54 46.54 46.54 300 +1.06(+2.33%)
Jul 01, 2016 45.48 45.48 45.48 0 -1.95(-4.11%)
Jun 29, 2016 47.43 47.43 47.43 0 +0.66(+1.41%)
Jun 28, 2016 46.74 46.77 46.74 46.77 50,000 +0.84(+1.83%)
Jun 27, 2016 45.91 45.93 45.91 45.93 114,100 +4.93(+12.02%)
Jun 22, 2016 41.00 41.00 41.00 0 -1.77(-4.14%)
Jun 21, 2016 41.16 42.77 41.16 42.77 1,272 +0.24(+0.57%)
Jun 17, 2016 42.53 42.53 42.53 0 -0.23(-0.53%)
Jun 16, 2016 42.75 42.76 42.75 42.76 132,300 +2.12(+5.23%)
Jun 15, 2016 40.64 40.64 40.63 40.63 379 -2.01(-4.71%)
Jun 08, 2016 42.64 42.64 42.64 0 -1.48(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.