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 )

0.9500 +0.0022 (+0.23%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 12, 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 29, 2020 23.21 23.21 22.19 22.50 2,400 -0.22(-0.97%)
May 28, 2020 23.24 23.38 22.72 22.72 1,939 +0.31(+1.38%)
May 27, 2020 22.41 22.41 22.41 22.41 8,874 +0.17(+0.76%)
May 26, 2020 22.22 22.55 22.22 22.24 526 +0.09(+0.41%)
May 22, 2020 22.15 22.15 22.15 22.15 76,200 -0.25(-1.12%)
May 21, 2020 22.94 22.94 22.14 22.40 688 -0.34(-1.50%)
May 20, 2020 22.74 22.74 22.74 22.74 5 +0.14(+0.62%)
May 19, 2020 22.07 22.82 22.07 22.60 4,900 -0.29(-1.27%)
May 18, 2020 22.89 22.89 22.89 22.89 191 +1.26(+5.82%)
May 15, 2020 21.63 21.63 21.63 21.63 2,000 -0.49(-2.21%)
May 14, 2020 22.26 22.26 22.10 22.12 5,427 -0.40(-1.77%)
May 13, 2020 22.85 22.85 22.52 22.52 2,235 -0.05(-0.22%)
May 12, 2020 22.57 22.57 22.57 22.57 280 +0.58(+2.64%)
May 11, 2020 21.82 22.03 21.82 21.99 797 -0.67(-2.95%)
May 07, 2020 22.66 22.66 22.66 0 +0.15(+0.66%)
May 06, 2020 22.51 22.51 22.51 22.51 124 -0.32(-1.40%)
May 05, 2020 22.83 22.83 22.83 22.83 100 +0.47(+2.10%)
May 04, 2020 22.36 22.36 22.36 22.36 159 -0.24(-1.06%)
May 01, 2020 22.41 22.60 22.31 22.60 600 +0.00(+0.00%)
Apr 30, 2020 23.00 23.00 22.60 22.60 3,408 -1.60(-6.61%)
Apr 29, 2020 24.03 24.20 24.03 24.20 2,138 +0.65(+2.76%)
Apr 28, 2020 24.20 24.20 23.32 23.55 251 +0.13(+0.56%)
Apr 24, 2020 23.42 23.42 23.42 0 -0.44(-1.84%)
Apr 23, 2020 23.06 24.60 23.06 23.86 25,990 +0.23(+0.97%)
Apr 22, 2020 23.66 24.61 23.63 23.63 1,125 +0.38(+1.63%)
Apr 21, 2020 22.97 23.79 22.93 23.25 2,648 -0.66(-2.76%)
Apr 17, 2020 23.91 23.91 23.91 0 +0.00(+0.00%)
Apr 16, 2020 23.91 23.91 23.91 23.91 170 +0.41(+1.74%)
Apr 15, 2020 23.50 23.50 23.50 23.50 1,873 -0.10(-0.42%)
Apr 14, 2020 23.51 23.60 23.51 23.60 486 -0.51(-2.12%)
Apr 13, 2020 23.17 24.11 23.17 24.11 976 +0.81(+3.48%)
Apr 09, 2020 23.39 23.99 23.30 23.30 300 -1.20(-4.91%)
Apr 08, 2020 24.50 24.50 24.50 24.50 5,825 +1.01(+4.31%)
Apr 07, 2020 23.54 25.27 23.49 23.49 3,896 -0.71(-2.93%)
Apr 06, 2020 24.01 24.20 23.97 24.20 2,952 +1.60(+7.08%)
Apr 03, 2020 22.60 22.60 22.60 22.60 600 -0.28(-1.22%)
Apr 02, 2020 22.93 22.93 22.88 22.88 28,600 +0.00(+0.00%)
Apr 01, 2020 22.49 23.00 22.49 22.88 8,849 -0.50(-2.14%)
Mar 31, 2020 23.38 23.38 23.38 23.38 194 -1.05(-4.30%)
Mar 30, 2020 24.63 24.63 24.43 24.43 1,089 +0.08(+0.33%)
Mar 27, 2020 24.35 24.35 24.35 24.35 100 +0.98(+4.19%)
Mar 26, 2020 23.33 23.37 23.33 23.37 636 +2.37(+11.29%)
Mar 25, 2020 24.73 24.73 21.00 21.00 1,258 -1.00(-4.55%)
Mar 24, 2020 21.00 22.00 21.00 22.00 6,508 -0.10(-0.45%)
Mar 23, 2020 21.09 22.25 21.09 22.10 2,670 +0.35(+1.61%)
Mar 20, 2020 20.41 21.75 20.41 21.75 2,200 +0.05(+0.23%)
Mar 19, 2020 22.00 22.00 21.11 21.70 149,150 +2.48(+12.90%)
Mar 18, 2020 19.22 20.00 19.11 19.22 10,391 -2.03(-9.55%)
Mar 17, 2020 21.00 21.25 21.00 21.25 3,333 +0.95(+4.68%)
Mar 16, 2020 21.00 21.31 20.30 20.30 1,531 -0.87(-4.11%)
Mar 13, 2020 21.83 21.83 21.17 21.17 10,200 +0.42(+2.02%)
Mar 12, 2020 20.41 20.75 19.99 20.75 1,451 -1.85(-8.19%)
Mar 11, 2020 24.14 24.14 22.32 22.60 3,980 +0.00(+0.00%)
Mar 10, 2020 22.27 23.30 22.27 22.60 161,026 -0.37(-1.61%)
Mar 06, 2020 22.97 22.97 22.97 0 -0.65(-2.76%)
Mar 05, 2020 22.84 23.62 22.84 23.62 2,926 +0.45(+1.95%)
Mar 04, 2020 22.92 23.17 22.92 23.17 563 +0.34(+1.49%)
Mar 03, 2020 23.05 23.05 22.83 22.83 3,492 -0.24(-1.04%)
Feb 28, 2020 23.07 23.07 23.07 0 -1.09(-4.50%)
Feb 27, 2020 24.16 24.16 24.16 24.16 40 -0.17(-0.69%)
Feb 25, 2020 24.32 24.32 24.32 0 -0.79(-3.13%)
Feb 21, 2020 25.11 25.11 25.11 0 +0.11(+0.44%)
Feb 20, 2020 25.00 25.00 25.00 25.00 150 -0.02(-0.08%)
Feb 18, 2020 25.02 25.02 25.02 0 -0.43(-1.69%)
Feb 13, 2020 25.45 25.45 25.45 0 -0.07(-0.27%)
Feb 12, 2020 26.16 26.16 25.36 25.52 36,239 -0.98(-3.70%)
Feb 11, 2020 26.50 26.50 26.50 26.50 48 +1.06(+4.17%)
Feb 10, 2020 25.44 25.44 25.44 25.44 879 -0.56(-2.15%)
Feb 07, 2020 26.00 26.00 26.00 26.00 48,400 -0.63(-2.37%)
Feb 06, 2020 26.38 26.70 26.20 26.63 30,850 +1.52(+6.06%)
Feb 04, 2020 25.11 25.11 25.11 0 -0.13(-0.52%)
Feb 03, 2020 26.06 26.06 25.24 25.24 2,162 +0.32(+1.28%)
Jan 31, 2020 24.92 24.92 24.92 24.92 100 -0.78(-3.04%)
Jan 29, 2020 25.70 25.70 25.70 0 +0.67(+2.68%)
Jan 28, 2020 25.03 25.03 25.03 25.03 38 -0.41(-1.61%)
Jan 24, 2020 25.44 25.44 25.44 0 -0.21(-0.82%)
Jan 21, 2020 25.65 25.65 25.65 0 -0.50(-1.91%)
Jan 17, 2020 25.16 26.15 25.16 26.15 100 +0.99(+3.93%)
Jan 16, 2020 25.55 25.55 25.16 25.16 31,018 +0.00(+0.00%)
Jan 15, 2020 25.16 25.16 25.16 25.16 24 -0.14(-0.55%)
Jan 14, 2020 25.16 25.30 25.16 25.30 268 +0.14(+0.56%)
Jan 10, 2020 25.16 25.16 25.16 0 +0.00(+0.00%)
Jan 09, 2020 25.42 25.42 25.16 25.16 676 +0.05(+0.20%)
Jan 08, 2020 25.11 25.21 25.11 25.11 240 -1.04(-3.98%)
Jan 07, 2020 26.19 26.19 26.15 26.15 1,100 +0.15(+0.58%)
Jan 06, 2020 25.48 26.02 25.48 26.00 50,007 +1.47(+5.99%)
Jan 03, 2020 24.53 24.53 24.53 24.53 100 -0.97(-3.80%)
Jan 02, 2020 25.70 25.72 25.50 25.50 12,554 +0.86(+3.49%)
Dec 31, 2019 24.64 24.64 24.64 24.64 100 -0.81(-3.18%)
Dec 30, 2019 25.45 25.45 25.45 25.45 4 +0.00(+0.00%)
Dec 27, 2019 25.45 25.45 25.45 25.45 1,000 -25.38(-49.93%)
Dec 26, 2019 51.28 51.28 50.83 8,400 -0.45(-0.89%)
Dec 19, 2019 51.28 51.28 51.28 0 +0.67(+1.32%)
Dec 18, 2019 50.61 50.61 50.61 50.61 1,157 -0.18(-0.35%)
Dec 17, 2019 50.79 50.79 50.79 50.79 1,600 -0.29(-0.57%)
Dec 13, 2019 51.08 51.08 51.08 0 -0.04(-0.08%)
Dec 12, 2019 51.12 51.12 51.12 51.12 47 -0.30(-0.58%)
Dec 11, 2019 51.21 51.42 51.21 51.42 433 +0.31(+0.61%)
Dec 09, 2019 51.11 51.11 51.11 0 +0.42(+0.83%)
Dec 05, 2019 50.69 50.69 50.69 0 -0.95(-1.83%)
Dec 04, 2019 50.85 51.63 50.85 51.63 88 +1.27(+2.52%)
Dec 03, 2019 50.00 50.37 49.58 50.37 684 -0.77(-1.51%)
Nov 29, 2019 51.14 51.14 51.14 0 +0.52(+1.02%)
Nov 27, 2019 50.62 50.62 50.62 50.62 400 +0.09(+0.18%)
Nov 26, 2019 50.21 50.53 50.21 50.53 482 +0.11(+0.22%)
Nov 25, 2019 50.42 50.42 50.42 50.42 200 -0.08(-0.16%)
Nov 21, 2019 50.50 50.50 50.50 0 +0.44(+0.88%)
Nov 20, 2019 50.06 50.06 50.06 50.06 35 +0.28(+0.56%)
Nov 19, 2019 49.78 49.78 49.78 49.78 60 -0.56(-1.12%)
Nov 15, 2019 50.34 50.34 50.34 0 +0.64(+1.30%)
Nov 14, 2019 49.70 49.70 49.70 980 +0.00(+0.00%)
Nov 04, 2019 49.70 49.70 49.70 0 +0.19(+0.38%)
Nov 01, 2019 50.41 50.41 49.51 49.51 1,100 -0.15(-0.30%)
Oct 31, 2019 49.66 49.66 49.66 49.66 75 +1.72(+3.59%)
Oct 30, 2019 47.94 47.94 47.94 47.94 40 -0.88(-1.80%)
Oct 29, 2019 48.82 48.82 48.82 48.82 220 -0.64(-1.29%)
Oct 28, 2019 49.46 49.46 49.46 49.46 394 +0.89(+1.83%)
Oct 25, 2019 48.57 48.57 48.57 48.57 200 -0.41(-0.84%)
Oct 23, 2019 48.98 48.98 48.98 0 +0.45(+0.93%)
Oct 21, 2019 48.53 48.53 48.53 0 -0.16(-0.33%)
Oct 18, 2019 48.64 48.69 48.64 48.69 12,300 +0.16(+0.32%)
Oct 17, 2019 48.53 48.53 48.53 48.53 394 -1.31(-2.64%)
Oct 16, 2019 49.81 49.84 49.81 49.84 16,000 +0.09(+0.19%)
Oct 15, 2019 49.37 49.83 49.37 49.75 38,695 +0.80(+1.63%)
Oct 14, 2019 48.95 48.95 48.95 48.95 38 -0.79(-1.59%)
Oct 11, 2019 49.76 49.76 49.74 49.74 700 +0.14(+0.28%)
Oct 10, 2019 49.65 49.65 49.60 49.60 85 -0.30(-0.60%)
Oct 09, 2019 49.82 49.82 49.90 535 +0.08(+0.16%)
Oct 08, 2019 49.82 49.82 49.82 49.82 23 +0.99(+2.03%)
Oct 07, 2019 48.83 48.83 48.83 48.83 23 +0.40(+0.83%)
Oct 04, 2019 49.18 49.21 48.43 48.43 6,300 -0.42(-0.86%)
Oct 03, 2019 48.85 48.85 48.85 48.85 41 +1.04(+2.18%)
Oct 02, 2019 48.02 48.02 47.81 47.81 30 +0.03(+0.06%)
Sep 30, 2019 47.78 47.78 47.78 0 -1.87(-3.77%)
Sep 25, 2019 49.65 49.65 49.65 0 +0.62(+1.26%)
Sep 24, 2019 49.26 49.30 49.02 49.03 695 +0.43(+0.88%)
Sep 19, 2019 48.60 48.60 48.60 0 +0.00(+0.00%)
Sep 13, 2019 48.60 48.60 48.60 0 +0.50(+1.04%)
Sep 11, 2019 48.10 48.10 48.10 0 +0.33(+0.69%)
Sep 10, 2019 47.82 47.82 47.77 20,000 -0.05(-0.11%)
Sep 05, 2019 47.82 47.82 47.82 0 -0.53(-1.10%)
Sep 03, 2019 48.35 48.35 48.35 0 +1.30(+2.76%)
Aug 30, 2019 47.05 47.05 47.05 47.05 1,100 -0.25(-0.53%)
Aug 29, 2019 47.40 47.40 47.30 248 -0.10(-0.21%)
Aug 28, 2019 46.76 47.40 46.76 47.40 556 +1.25(+2.71%)
Aug 26, 2019 46.15 46.15 46.15 0 -0.81(-1.71%)
Aug 23, 2019 46.46 46.46 46.96 2,270 +0.50(+1.07%)
Aug 20, 2019 46.46 46.46 46.46 0 -0.38(-0.81%)
Aug 19, 2019 46.82 46.84 46.80 46.84 24,766 +0.52(+1.12%)
Aug 07, 2019 46.32 46.32 46.32 0 -0.06(-0.13%)
Aug 06, 2019 46.24 46.38 46.24 46.38 255 +0.65(+1.42%)
Jul 26, 2019 45.73 45.73 45.73 0 -0.97(-2.08%)
Jul 19, 2019 46.70 46.70 46.70 0 -0.09(-0.20%)
Jul 18, 2019 46.80 46.80 46.80 46.80 14,316 -0.41(-0.88%)
Jul 17, 2019 46.72 47.21 46.72 47.21 582 -0.40(-0.84%)
Jul 03, 2019 47.61 47.61 47.61 0 +0.47(+0.99%)
Jul 02, 2019 47.14 47.14 47.14 47.14 2,000 +0.02(+0.05%)
Jul 01, 2019 47.12 47.12 47.12 47.12 630 +0.99(+2.15%)
Jun 25, 2019 46.13 46.13 46.13 0 -0.32(-0.69%)
Jun 18, 2019 46.45 46.45 46.45 0 +0.69(+1.51%)
Jun 14, 2019 45.76 45.76 45.76 0 +0.54(+1.19%)
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.