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 )

0.9701 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 17, 2024 0.9500 1.004 0.9500 0.9701 179,080 -0.00(-0.50%)
May 16, 2024 1.000 1.024 0.9683 0.9750 19,053 -0.06(-5.34%)
May 15, 2024 0.9991 1.110 0.9991 1.030 266,645 +0.02(+1.98%)
May 14, 2024 1.010 1.100 1.010 1.010 8,493 -0.04(-3.81%)
May 13, 2024 1.010 1.108 1.010 1.050 12,195 +0.00(+0.00%)
May 10, 2024 1.060 1.130 1.050 1.050 108,536 -0.02(-1.87%)
May 09, 2024 1.070 1.070 1.070 1.070 5,879 -0.01(-1.38%)
May 08, 2024 1.220 1.220 1.080 1.085 62,403 -0.01(-0.46%)
May 06, 2024 1.090 34,800 +0.01(+0.93%)
May 03, 2024 1.090 1.090 1.070 1.080 9,555 +0.00(+0.00%)
May 02, 2024 1.100 1.100 1.060 1.080 2,238,004 +0.01(+0.93%)
May 01, 2024 1.080 1.090 1.070 1.070 12,186 -0.04(-3.60%)
Apr 30, 2024 1.080 1.140 1.070 1.110 8,517 +0.04(+3.74%)
Apr 29, 2024 1.110 1.110 1.070 1.070 170,129 -0.01(-0.93%)
Apr 26, 2024 1.080 1.105 1.070 1.080 25,321 -0.02(-1.82%)
Apr 25, 2024 1.100 1.100 1.090 1.100 1,812 +0.02(+1.85%)
Apr 24, 2024 1.080 1.129 1.071 1.080 16,844 -0.01(-1.37%)
Apr 23, 2024 1.109 1.109 1.071 1.095 2,407 -0.04(-3.52%)
Apr 22, 2024 1.070 1.200 1.070 1.135 40,562 +0.04(+4.13%)
Apr 19, 2024 1.070 1.140 1.070 1.090 31,379,980 +0.02(+1.87%)
Apr 18, 2024 1.100 1.100 1.040 1.070 121,182 +0.02(+1.60%)
Apr 17, 2024 1.020 1.115 1.020 1.053 81,527 -0.01(-0.65%)
Apr 16, 2024 1.200 1.200 1.030 1.060 164,717 -0.01(-0.93%)
Apr 15, 2024 1.230 1.240 1.040 1.070 764,034 -0.05(-4.46%)
Apr 12, 2024 1.051 1.230 1.040 1.120 423,427 -0.02(-1.75%)
Apr 11, 2024 1.140 1.170 1.120 1.140 39,119 +0.01(+0.88%)
Apr 10, 2024 1.150 1.160 1.130 1.130 245,759 -0.01(-0.88%)
Apr 09, 2024 1.060 1.160 1.060 1.140 128,712 +0.00(+0.01%)
Apr 08, 2024 1.134 1.150 1.130 1.140 67,204 -0.00(-0.29%)
Apr 05, 2024 1.130 1.170 1.130 1.143 47,252 -0.02(-1.45%)
Apr 04, 2024 1.140 1.200 1.140 1.160 2,239,677 +0.01(+0.87%)
Apr 03, 2024 1.170 1.200 1.140 1.150 71,561 -0.05(-4.17%)
Apr 02, 2024 1.139 1.210 1.130 1.200 208,605 +0.05(+4.35%)
Apr 01, 2024 1.220 1.220 1.130 1.150 106,438 -0.07(-5.74%)
Mar 28, 2024 1.190 1.220 1.190 1.220 105,025 +0.02(+1.67%)
Mar 27, 2024 1.185 1.230 1.180 1.200 79,031 +0.01(+0.84%)
Mar 26, 2024 1.190 1.220 1.180 1.190 25,885 -0.03(-2.46%)
Mar 25, 2024 1.190 1.230 1.180 1.220 74,770 +0.02(+1.40%)
Mar 22, 2024 1.190 1.230 1.180 1.203 70,859 +0.01(+1.11%)
Mar 21, 2024 1.195 1.230 1.180 1.190 31,140 -0.01(-0.83%)
Mar 20, 2024 1.200 1.235 1.200 1.200 29,507 -0.01(-0.83%)
Mar 19, 2024 1.300 1.300 1.100 1.210 60,264 -0.01(-0.82%)
Mar 18, 2024 1.318 1.318 1.210 1.220 63,572 +0.01(+0.83%)
Mar 15, 2024 1.327 1.340 1.210 1.210 33,395 -0.03(-2.42%)
Mar 14, 2024 1.220 1.340 1.216 1.240 34,398 +0.01(+1.22%)
Mar 13, 2024 1.222 1.318 1.210 1.225 28,804 +0.01(+1.15%)
Mar 12, 2024 1.340 1.340 1.211 1.211 84,424 -0.01(-0.73%)
Mar 11, 2024 1.232 1.340 1.220 1.220 65,242 -0.01(-0.52%)
Mar 08, 2024 1.226 1.272 1.200 1.226 46,960 +0.01(+1.15%)
Mar 07, 2024 1.200 1.240 1.200 1.212 31,408 -0.01(-0.61%)
Mar 06, 2024 1.193 1.230 1.190 1.220 43,751 +0.02(+1.67%)
Mar 05, 2024 1.200 1.217 1.190 1.200 31,156 +0.00(+0.00%)
Mar 04, 2024 1.226 1.226 1.190 1.200 69,288 -0.02(-1.64%)
Mar 01, 2024 1.250 1.250 1.190 1.220 85,952 -0.01(-0.81%)
Feb 29, 2024 1.200 1.240 1.200 1.230 13,229 +0.02(+1.65%)
Feb 28, 2024 1.210 1.240 1.210 1.210 49,051 +0.00(+0.00%)
Feb 27, 2024 1.213 1.240 1.210 1.210 114,563 +0.01(+0.83%)
Feb 26, 2024 1.213 1.240 1.200 1.200 72,018 -0.01(-0.95%)
Feb 23, 2024 1.230 1.240 1.200 1.212 49,418 +0.00(+0.12%)
Feb 22, 2024 1.230 1.240 1.200 1.210 63,454 +0.01(+0.83%)
Feb 21, 2024 1.230 1.230 1.200 1.200 46,624 -0.01(-0.83%)
Feb 20, 2024 1.205 1.240 1.200 1.210 48,638 -0.01(-0.82%)
Feb 16, 2024 1.214 1.250 1.210 1.220 56,314 -0.03(-2.40%)
Feb 15, 2024 1.253 1.300 1.200 1.250 512,072 +0.05(+4.17%)
Feb 14, 2024 1.200 1.226 1.200 1.200 28,245 -0.02(-1.64%)
Feb 13, 2024 1.210 1.254 1.190 1.220 80,733 -0.03(-2.79%)
Feb 12, 2024 1.210 1.255 1.210 1.255 48,080 -0.01(-0.40%)
Feb 09, 2024 1.210 1.280 1.210 1.260 25,697 +0.02(+1.61%)
Feb 08, 2024 1.240 1.300 1.050 1.240 48,394 -0.01(-1.20%)
Feb 07, 2024 1.390 1.390 1.230 1.255 20,249 +0.00(+0.40%)
Feb 06, 2024 1.250 1.294 1.230 1.250 320,107 -0.04(-3.40%)
Feb 05, 2024 1.294 1.294 1.240 1.294 43,995 +0.03(+2.70%)
Feb 02, 2024 1.290 1.300 1.250 1.260 18,807 -0.01(-0.79%)
Feb 01, 2024 1.400 1.400 1.240 1.270 48,708 -0.02(-1.55%)
Jan 31, 2024 1.230 1.300 1.230 1.290 86,321 +0.07(+5.74%)
Jan 30, 2024 1.100 1.290 1.100 1.220 31,402 -0.03(-2.09%)
Jan 29, 2024 1.110 1.294 1.110 1.246 74,501 -0.00(-0.32%)
Jan 26, 2024 1.290 1.294 1.250 1.250 29,060 +0.02(+1.63%)
Jan 25, 2024 1.292 1.300 1.230 1.230 15,070 +0.00(+0.00%)
Jan 24, 2024 1.230 1.290 1.230 1.230 561,835 -0.06(-4.65%)
Jan 23, 2024 1.430 1.430 1.210 1.290 76,485 +0.07(+5.74%)
Jan 22, 2024 1.210 1.295 1.210 1.220 105,305 +0.00(+0.00%)
Jan 19, 2024 1.260 1.270 1.200 1.220 340,466 +0.02(+1.67%)
Jan 18, 2024 1.250 1.290 1.200 1.200 34,535 -0.09(-7.34%)
Jan 17, 2024 1.255 1.350 1.210 1.295 48,724 +0.00(+0.15%)
Jan 16, 2024 1.290 1.300 1.190 1.293 182,493 +0.08(+6.86%)
Jan 12, 2024 1.262 1.262 1.200 1.210 106,335 +0.01(+0.83%)
Jan 11, 2024 1.230 1.262 1.190 1.200 154,420 +0.04(+3.27%)
Jan 10, 2024 1.147 1.283 1.145 1.162 47,751 -0.03(-2.35%)
Jan 09, 2024 1.215 1.335 1.190 1.190 40,100 -0.15(-10.86%)
Jan 08, 2024 1.215 1.350 1.200 1.335 606,864 +0.14(+11.25%)
Jan 05, 2024 1.205 1.326 1.200 1.200 2,601,550 -0.12(-8.81%)
Jan 04, 2024 1.315 1.333 1.190 1.316 95,289 +0.12(+9.67%)
Jan 03, 2024 1.190 1.288 1.180 1.200 140,465 -0.02(-1.23%)
Jan 02, 2024 1.190 1.300 1.130 1.215 125,622 +0.01(+0.41%)
Dec 29, 2023 1.140 1.230 1.140 1.210 72,576 -0.08(-6.06%)
Dec 28, 2023 1.215 1.288 1.180 1.288 79,130 +0.10(+8.24%)
Dec 27, 2023 1.140 1.350 1.140 1.190 463,422 +0.01(+0.85%)
Dec 26, 2023 1.350 1.350 1.145 1.180 99,628 -0.01(-1.01%)
Dec 22, 2023 1.140 1.288 1.140 1.192 132,822 +0.01(+1.02%)
Dec 21, 2023 1.140 1.200 1.140 1.180 108,308 -0.02(-1.67%)
Dec 20, 2023 1.210 1.275 1.140 1.200 140,990 +0.00(+0.00%)
Dec 19, 2023 1.140 1.300 1.140 1.200 55,388 +0.00(+0.00%)
Dec 18, 2023 1.140 1.290 1.140 1.200 163,108 -0.01(-0.83%)
Dec 15, 2023 1.150 1.249 1.150 1.210 184,081 +0.06(+5.03%)
Dec 14, 2023 1.306 1.340 1.060 1.152 579,942 -0.03(-2.21%)
Dec 13, 2023 1.319 1.319 1.140 1.178 288,404 -0.10(-7.68%)
Dec 12, 2023 1.256 1.276 1.130 1.276 99,947 +0.12(+10.67%)
Dec 11, 2023 1.150 1.270 1.140 1.153 268,817 +0.02(+2.04%)
Dec 08, 2023 1.240 1.240 1.130 1.130 25,193 -0.14(-11.02%)
Dec 07, 2023 1.140 1.290 1.140 1.270 192,925 +0.13(+11.40%)
Dec 06, 2023 1.170 1.170 1.140 1.140 155,436 -0.02(-1.30%)
Dec 05, 2023 1.150 1.160 1.150 1.155 146,997 +0.02(+1.32%)
Dec 04, 2023 1.140 1.170 1.140 1.140 141,468 +0.00(+0.00%)
Dec 01, 2023 1.120 1.230 1.120 1.140 80,941 -0.01(-0.87%)
Nov 30, 2023 1.140 1.170 1.130 1.150 45,342 +0.01(+0.88%)
Nov 29, 2023 1.140 1.160 1.130 1.140 59,942 -0.01(-0.87%)
Nov 28, 2023 1.150 1.160 1.140 1.150 19,801 +0.00(+0.00%)
Nov 27, 2023 1.160 1.160 1.130 1.150 383,639 +0.01(+0.88%)
Nov 24, 2023 1.140 1.155 1.130 1.140 6,155 -0.01(-0.44%)
Nov 22, 2023 1.140 1.160 1.140 1.145 65,870 +0.00(+0.00%)
Nov 21, 2023 1.150 1.155 1.140 1.145 21,565 -0.01(-1.29%)
Nov 20, 2023 1.140 1.162 1.138 1.160 225,485 +0.03(+2.65%)
Nov 17, 2023 1.130 1.170 1.130 1.130 112,609 +0.00(+0.00%)
Nov 16, 2023 1.150 1.150 1.130 1.130 105,820 -0.02(-1.74%)
Nov 15, 2023 1.090 1.170 1.090 1.150 104,403 +0.01(+0.88%)
Nov 14, 2023 1.160 1.170 1.130 1.140 119,718 +0.00(+0.00%)
Nov 13, 2023 1.120 1.165 1.120 1.140 88,659 -0.03(-2.56%)
Nov 10, 2023 1.160 1.170 1.120 1.170 91,820 +0.01(+0.86%)
Nov 09, 2023 1.170 1.170 1.110 1.160 44,471 -0.01(-0.85%)
Nov 08, 2023 1.120 1.180 1.085 1.170 457,618 +0.02(+1.74%)
Nov 07, 2023 1.160 1.190 1.150 1.150 59,638 -0.02(-1.71%)
Nov 06, 2023 1.240 1.240 1.160 1.170 64,667 +0.00(+0.00%)
Nov 03, 2023 1.152 1.295 1.150 1.170 100,500 -0.03(-2.50%)
Nov 02, 2023 1.180 1.200 1.150 1.200 39,189 -0.02(-1.64%)
Nov 01, 2023 1.170 1.220 1.140 1.220 65,820 +0.03(+2.52%)
Oct 31, 2023 1.170 1.190 1.150 1.190 27,354 +0.05(+4.39%)
Oct 30, 2023 1.130 1.170 1.130 1.140 1,420,934 -0.02(-1.72%)
Oct 27, 2023 1.160 1.160 1.145 1.160 57,847 +0.03(+2.65%)
Oct 26, 2023 1.155 1.155 1.130 1.130 394 -0.01(-0.88%)
Oct 25, 2023 1.117 1.170 1.110 1.140 70,636 -0.02(-1.72%)
Oct 24, 2023 1.070 1.170 1.070 1.160 816,257 +0.02(+1.75%)
Oct 23, 2023 1.140 1.184 1.130 1.140 38,306 +0.00(+0.00%)
Oct 20, 2023 1.220 1.220 1.110 1.140 2,109,790 -0.02(-1.72%)
Oct 19, 2023 1.140 1.170 1.140 1.160 129,277 +0.01(+0.87%)
Oct 18, 2023 1.150 1.170 1.150 1.150 288,810 +0.00(+0.00%)
Oct 17, 2023 1.150 1.170 1.140 1.150 34,427 +0.00(+0.00%)
Oct 16, 2023 1.140 1.170 1.140 1.150 205,369 +0.00(+0.00%)
Oct 13, 2023 1.135 1.166 1.130 1.150 1,504,002 +0.02(+1.77%)
Oct 12, 2023 1.240 1.240 1.130 1.130 1,542,112 -0.02(-1.74%)
Oct 11, 2023 1.154 1.190 1.150 1.150 613,389 -0.01(-0.86%)
Oct 10, 2023 1.190 1.190 1.160 1.160 27,696 +0.00(+0.00%)
Oct 09, 2023 1.118 1.190 1.118 1.160 124,628 -0.00(-0.29%)
Oct 06, 2023 1.170 1.190 1.150 1.163 1,019,796 -0.04(-3.05%)
Oct 05, 2023 1.154 1.200 1.070 1.200 69,612 +0.05(+4.35%)
Oct 04, 2023 1.210 1.210 1.150 1.150 32,348 -0.02(-1.71%)
Oct 03, 2023 1.230 1.230 1.160 1.170 58,839 +0.00(+0.00%)
Oct 02, 2023 1.180 1.223 1.160 1.170 128,388 -0.07(-5.26%)
Sep 29, 2023 1.220 1.252 1.180 1.235 32,342 +0.05(+3.78%)
Sep 28, 2023 1.234 1.250 1.180 1.190 73,936 +0.00(+0.00%)
Sep 27, 2023 1.230 1.234 1.180 1.190 172,139 -0.03(-2.46%)
Sep 26, 2023 1.330 1.330 1.170 1.220 68,905 -0.01(-0.97%)
Sep 25, 2023 1.330 1.232 1.170 1.232 71,408 +0.03(+2.67%)
Sep 22, 2023 1.250 1.260 1.160 1.200 867,393 -0.03(-2.68%)
Sep 21, 2023 1.261 1.261 1.180 1.233 55,009 +0.05(+3.96%)
Sep 20, 2023 1.240 1.243 1.180 1.186 226,126 -0.03(-2.31%)
Sep 19, 2023 1.340 1.340 1.170 1.214 894,995 +0.04(+3.76%)
Sep 18, 2023 1.300 1.300 1.160 1.170 612,775 +0.02(+1.74%)
Sep 15, 2023 1.280 1.280 1.150 1.150 662,936 -0.08(-6.12%)
Sep 14, 2023 1.190 1.225 1.155 1.225 171,780 +0.05(+3.81%)
Sep 13, 2023 1.175 1.200 1.170 1.180 52,657 +0.01(+0.85%)
Sep 12, 2023 1.194 1.194 1.160 1.170 45,863 +0.01(+0.52%)
Sep 11, 2023 1.194 1.200 1.141 1.164 565,775 -0.02(-1.36%)
Sep 08, 2023 1.170 1.180 1.140 1.180 110,159 +0.01(+0.85%)
Sep 07, 2023 1.175 1.180 1.130 1.170 91,830 +0.01(+0.56%)
Sep 06, 2023 1.155 1.193 1.138 1.163 103,170 +0.01(+1.17%)
Sep 05, 2023 1.149 1.190 1.145 1.150 152,002 -0.02(-1.71%)
Sep 01, 2023 1.230 1.230 1.128 1.170 50,052 +0.03(+2.34%)
Aug 31, 2023 1.150 1.192 1.130 1.143 17,290 +0.02(+2.07%)
Aug 30, 2023 1.130 1.150 1.120 1.120 234,579 -0.02(-1.76%)
Aug 29, 2023 1.130 1.176 1.110 1.140 61,880 +0.00(+0.01%)
Aug 28, 2023 1.090 1.160 1.090 1.140 63,953 +0.02(+1.79%)
Aug 25, 2023 1.173 1.180 1.120 1.120 60,864 -0.01(-1.28%)
Aug 24, 2023 1.120 1.190 1.110 1.135 182,966 -0.01(-0.48%)
Aug 23, 2023 1.124 1.140 1.110 1.140 175,883 +0.02(+1.79%)
Aug 22, 2023 1.095 1.130 1.077 1.120 153,839 +0.00(+0.00%)
Aug 21, 2023 1.154 1.154 1.060 1.120 550,783 +0.01(+0.90%)
Aug 18, 2023 1.200 1.200 1.100 1.110 34,940 -0.01(-0.89%)
Aug 17, 2023 1.150 1.150 1.100 1.120 216,818 +0.00(+0.00%)
Aug 16, 2023 1.172 1.180 1.110 1.120 83,685 +0.00(+0.00%)
Aug 15, 2023 1.117 1.182 1.117 1.120 30,093 -0.00(-0.36%)
Aug 14, 2023 1.160 1.230 1.110 1.124 116,921 -0.02(-1.40%)
Aug 11, 2023 1.120 1.140 1.110 1.140 49,673 +0.00(+0.44%)
Aug 10, 2023 1.110 1.150 1.110 1.135 307,405 -0.00(-0.44%)
Aug 09, 2023 1.110 1.173 1.110 1.140 1,827,854 +0.01(+0.88%)
Aug 08, 2023 1.076 1.130 1.076 1.130 68,872 +0.02(+2.26%)
Aug 07, 2023 1.127 1.170 1.080 1.105 40,900 -0.02(-1.95%)
Aug 04, 2023 1.100 1.130 1.076 1.127 117,626 +0.00(+0.00%)
Aug 03, 2023 1.127 1.130 1.100 1.127 434,612 +0.02(+2.18%)
Aug 02, 2023 1.136 1.136 1.103 1.103 41,216 -0.04(-3.25%)
Aug 01, 2023 1.190 1.200 1.130 1.140 58,738 +0.00(+0.00%)
Jul 31, 2023 1.133 1.180 1.130 1.140 33,238 -0.01(-0.87%)
Jul 28, 2023 1.180 1.180 1.140 1.150 39,406 -0.02(-1.71%)
Jul 27, 2023 1.184 1.184 1.130 1.170 63,952 +0.00(+0.21%)
Jul 26, 2023 1.130 1.200 1.130 1.167 61,664 +0.01(+0.65%)
Jul 25, 2023 1.204 1.210 1.126 1.160 84,886 +0.01(+0.87%)
Jul 24, 2023 1.200 1.250 1.150 1.150 30,271 -0.02(-1.71%)
Jul 21, 2023 1.210 1.210 1.150 1.170 2,747,889 -0.04(-3.31%)
Jul 20, 2023 1.160 1.220 1.160 1.210 48,833 +0.04(+3.15%)
Jul 19, 2023 1.220 1.220 1.150 1.173 2,273,204 +0.02(+2.01%)
Jul 18, 2023 1.186 1.222 1.150 1.150 195,994 -0.06(-4.56%)
Jul 17, 2023 1.280 1.280 1.160 1.205 70,973 +0.05(+3.88%)
Jul 14, 2023 1.180 1.220 1.160 1.160 78,517 -0.05(-4.13%)
Jul 13, 2023 1.240 1.240 1.150 1.210 893,668 +0.06(+4.85%)
Jul 12, 2023 1.190 1.210 1.150 1.154 22,526 -0.06(-4.94%)
Jul 11, 2023 1.170 1.214 1.152 1.214 316,613 -0.03(-2.18%)
Jul 10, 2023 1.230 1.241 1.154 1.241 89,635 +0.08(+6.43%)
Jul 07, 2023 1.182 1.182 1.133 1.166 114,613 +0.01(+0.69%)
Jul 06, 2023 1.110 1.190 1.110 1.158 56,195 -0.02(-1.86%)
Jul 05, 2023 1.176 1.180 1.162 1.180 20,516 -0.03(-2.24%)
Jul 03, 2023 1.195 1.207 1.183 1.207 40,509 +0.02(+1.43%)
Jun 30, 2023 1.189 1.190 1.180 1.190 29,743 +0.01(+0.85%)
Jun 29, 2023 1.205 1.430 1.180 1.180 146 -29.82(-96.19%)
Jun 28, 2023 29.33 31.00 29.33 31.00 246 +1.58(+5.37%)
Jun 27, 2023 29.74 29.81 29.16 29.42 1,257 +0.45(+1.54%)
Jun 26, 2023 29.24 29.24 28.30 28.98 3,197 +0.71(+2.52%)
Jun 23, 2023 29.02 29.02 28.26 28.26 2,164 -0.96(-3.28%)
Jun 22, 2023 29.44 29.44 28.60 29.22 1,449 -0.19(-0.64%)
Jun 21, 2023 28.61 29.56 28.61 29.41 11,040 +0.51(+1.76%)
Jun 20, 2023 28.12 28.98 28.12 28.90 1,786 -0.57(-1.92%)
Jun 16, 2023 28.73 29.47 28.73 29.47 1,700 +0.94(+3.30%)
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.