OTC Markets OTCPK - Delayed Quote
USD
NTT, Inc. (NPPXF)
1.1200
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Oct 29, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Oct 28, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Oct 27, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Oct 26, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Oct 23, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Oct 22, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
3,000
Oct 21, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 20, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 19, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
5,100
Oct 16, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
4,400
Oct 15, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Oct 14, 2026
1.0900
1.0900
1.0600
1.0600
1.0600
2,800
Oct 13, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
1,476,100
Oct 12, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Oct 9, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
100
Oct 8, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Oct 7, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Oct 6, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
105,400
Oct 5, 2026
1.0800
1.1200
1.0600
1.0600
1.0600
2,400
Oct 2, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
2,300
Oct 1, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
-
Sep 30, 2026
1.2000
1.2000
1.0100
1.0600
1.0600
831,800
Sep 29, 2026
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1.0600
1.0600
1.0200
1.0300
1.0300
24,200
Sep 28, 2026
1.0300
1.0300
1.0300
1.0300
1.0130
53,000
Sep 25, 2026
0.9800
1.0800
0.9800
1.0000
0.9835
3,000
Sep 24, 2026
1.0700
1.0700
1.0700
1.0700
1.0523
-
Sep 23, 2026
1.0700
1.0700
1.0700
1.0700
1.0523
-
Sep 22, 2026
1.0700
1.0700
1.0700
1.0700
1.0523
100
Sep 21, 2026
1.1100
1.1100
1.0500
1.0500
1.0327
200
Sep 18, 2026
1.1000
1.1000
1.0900
1.0900
1.0720
1,200
Sep 17, 2026
1.1400
1.1400
1.1400
1.1400
1.1212
100
Sep 16, 2026
1.0500
1.0500
1.0500
1.0500
1.0327
1,300
Sep 15, 2026
1.0800
1.0800
1.0800
1.0800
1.0622
-
Sep 14, 2026
1.0600
1.1000
1.0600
1.0800
1.0622
14,700
Sep 11, 2026
1.1400
1.1400
1.1400
1.1400
1.1212
-
Sep 10, 2026
1.1400
1.1800
1.0800
1.1400
1.1212
1,200
Sep 9, 2026
1.1200
1.1200
1.0600
1.0600
1.0425
20,000
Sep 8, 2026
1.1000
1.1000
1.1000
1.1000
1.0818
-
Sep 4, 2026
1.1000
1.1000
1.1000
1.1000
1.0818
-
Sep 3, 2026
1.1000
1.1000
1.1000
1.1000
1.0818
2,600
Sep 2, 2026
1.0500
1.1000
1.0500
1.1000
1.0818
419,600
Sep 1, 2026
1.0800
1.0800
1.0800
1.0800
1.0622
50,000
Aug 31, 2026
1.0200
1.0200
1.0200
1.0200
1.0032
-
Aug 28, 2026
1.0400
1.0400
1.0200
1.0200
1.0032
1,116,900
Aug 27, 2026
0.9800
0.9800
0.9800
0.9800
0.9638
-
Aug 26, 2026
0.9500
1.0200
0.9500
0.9800
0.9638
7,300
Aug 25, 2026
0.9800
0.9800
0.9800
0.9800
0.9638
300
Aug 24, 2026
0.9500
1.0000
0.9500
1.0000
0.9835
2,200
Aug 21, 2026
1.0400
1.0400
1.0400
1.0400
1.0228
20,000
Aug 20, 2026
1.0400
1.0400
0.9400
0.9400
0.9245
200
Aug 19, 2026
0.9800
0.9800
0.9800
0.9800
0.9638
3,300
Aug 18, 2026
0.9600
1.0200
0.9400
1.0200
1.0032
1,500
Aug 17, 2026
1.0000
1.0000
1.0000
1.0000
0.9835
200
Aug 14, 2026
0.9600
0.9600
0.9400
0.9400
0.9245
468,600
Aug 13, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
-
Aug 12, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
-
Aug 11, 2026
0.9800
0.9800
0.9400
0.9400
0.9245
1,500
Aug 10, 2026
1.0400
1.0400
1.0400
1.0400
1.0228
5,400
Aug 7, 2026
0.9900
0.9900
0.9900
0.9900
0.9737
6,000
Aug 6, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
1,900
Aug 5, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
2,200
Aug 4, 2026
0.9600
0.9600
0.9400
0.9400
0.9245
1,900
Aug 3, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
100
Jul 31, 2026
0.9400
0.9500
0.9400
0.9500
0.9343
11,500
Jul 30, 2026
0.9800
0.9800
0.9700
0.9700
0.9540
20,300
Jul 29, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
11,300
Jul 28, 2026
0.9100
0.9400
0.9100
0.9400
0.9245
673,700
Jul 27, 2026
0.9300
0.9300
0.9200
0.9200
0.9048
300
Jul 24, 2026
0.9100
0.9100
0.9100
0.9100
0.8950
-
Jul 23, 2026
0.9100
0.9100
0.9100
0.9100
0.8950
100
Jul 22, 2026
0.9200
0.9200
0.9200
0.9200
0.9048
9,000
Jul 21, 2026
0.9300
0.9300
0.8900
0.8900
0.8753
28,800
Jul 20, 2026
0.9300
0.9300
0.9100
0.9100
0.8950
17,600
Jul 17, 2026
0.9200
0.9200
0.9200
0.9200
0.9048
100
Jul 16, 2026
0.9200
0.9200
0.9100
0.9100
0.8950
502,100
Jul 15, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
8,700
Jul 14, 2026
0.9100
0.9100
0.9000
0.9100
0.8950
219,500
Jul 13, 2026
0.9100
0.9100
0.9100
0.9100
0.8950
7,400
Jul 10, 2026
0.9100
0.9100
0.9100
0.9100
0.8950
-
Jul 9, 2026
0.9000
0.9200
0.9000
0.9100
0.8950
162,000
Jul 8, 2026
0.9500
0.9500
0.9000
0.9000
0.8851
6,000
Jul 7, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
500
Jul 6, 2026
0.9100
0.9100
0.9100
0.9100
0.8950
98,600
Jul 2, 2026
0.8900
0.9100
0.8700
0.9100
0.8950
792,200
Jul 1, 2026
0.8600
0.9200
0.8600
0.9200
0.9048
1,300
Jun 30, 2026
0.8800
0.8800
0.8800
0.8800
0.8655
-
Jun 29, 2026
0.8800
0.9000
0.8800
0.8800
0.8655
11,500
Jun 26, 2026
0.8700
0.8900
0.8700
0.8700
0.8556
15,700
Jun 25, 2026
0.8800
0.9000
0.8500
0.8700
0.8556
26,900
Jun 24, 2026
0.9000
0.9000
0.9000
0.9000
0.8851
2,000
Jun 23, 2026
0.9000
0.9000
0.9000
0.9000
0.8851
-
Jun 22, 2026
0.9000
0.9000
0.9000
0.9000
0.8851
11,300
Jun 18, 2026
0.9200
0.9200
0.9200
0.9200
0.9048
-
Jun 17, 2026
0.9100
0.9200
0.9100
0.9200
0.9048
8,172,100
Jun 16, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
-
Jun 15, 2026
0.9100
0.9300
0.9100
0.9300
0.9147
8,400
Jun 12, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
-
Jun 11, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
23,000
Jun 10, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
-
Jun 9, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
-
Jun 8, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
25,400
Jun 5, 2026
0.9500
0.9500
0.9000
0.9200
0.9048
6,200
Jun 4, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
1,000
Jun 3, 2026
0.9000
0.9000
0.9000
0.9000
0.8851
200
Jun 2, 2026
0.9200
0.9200
0.9200
0.9200
0.9048
96,500
Jun 1, 2026
0.9400
0.9400
0.9200
0.9200
0.9048
9,500
May 29, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
-
May 28, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
-
May 27, 2026
0.9900
0.9900
0.9500
0.9500
0.9343
100
May 26, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
-
May 22, 2026
0.9600
0.9600
0.9400
0.9400
0.9245
1,154,400
May 21, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
-
May 20, 2026
0.9400
0.9700
0.9400
0.9700
0.9540
10,500
May 19, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
-
May 18, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
-
May 15, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
-
May 14, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
1,200
May 13, 2026
0.9300
0.9300
0.9300
0.9300
0.9147
2,200
May 12, 2026
0.9200
0.9200
0.9200
0.9200
0.9048
872,800
May 11, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
-
May 8, 2026
0.9400
0.9700
0.9400
0.9700
0.9540
2,100
May 7, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
-
May 6, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
-
May 5, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
1,300
May 4, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
-
May 1, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
-
Apr 30, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
710,100
Apr 29, 2026
0.9400
0.9400
0.9400
0.9400
0.9245
2,700
Apr 28, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
8,300
Apr 27, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
-
Apr 24, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
5,200
Apr 23, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
405,400
Apr 22, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
10,600
Apr 21, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
6,100
Apr 20, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
-
Apr 17, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
3,000
Apr 16, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
-
Apr 15, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
2,500
Apr 14, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
-
Apr 13, 2026
0.9600
0.9600
0.9200
0.9600
0.9442
13,500
Apr 10, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
-
Apr 9, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
100
Apr 8, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
142,000
Apr 7, 2026
0.9500
0.9500
0.9500
0.9500
0.9343
3,800
Apr 6, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
18,500
Apr 2, 2026
0.9500
0.9700
0.9500
0.9700
0.9540
23,400
Apr 1, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
10,800
Mar 31, 2026
0.9700
0.9700
0.9700
0.9700
0.9540
37,600
Mar 30, 2026
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
0.9600
0.9600
0.9600
0.9600
0.9442
800
Mar 27, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
9,400
Mar 26, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
-
Mar 25, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
18,700
Mar 24, 2026
0.9500
0.9600
0.9500
0.9600
0.9274
300
Mar 23, 2026
0.9700
0.9700
0.9700
0.9700
0.9371
259,600
Mar 20, 2026
1.0100
1.0100
1.0100
1.0100
0.9757
-
Mar 19, 2026
1.0200
1.0200
1.0000
1.0100
0.9757
60,100
Mar 18, 2026
0.9700
0.9700
0.9700
0.9700
0.9371
61,400
Mar 17, 2026
1.0100
1.0200
1.0000
1.0000
0.9661
2,400
Mar 16, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
1,100
Mar 13, 2026
0.9500
0.9900
0.9500
0.9900
0.9564
54,000
Mar 12, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
200
Mar 11, 2026
0.9800
0.9800
0.9800
0.9800
0.9468
87,000
Mar 10, 2026
0.9500
0.9600
0.9500
0.9600
0.9274
110,800
Mar 9, 2026
0.9500
0.9800
0.9500
0.9600
0.9274
8,900
Mar 6, 2026
0.9500
0.9500
0.9400
0.9400
0.9081
8,800
Mar 5, 2026
0.9400
0.9600
0.9300
0.9300
0.8985
51,000
Mar 4, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
6,400
Mar 3, 2026
0.9100
0.9600
0.9100
0.9500
0.9178
76,900
Mar 2, 2026
1.0100
1.0100
0.9700
0.9900
0.9564
72,700
Feb 27, 2026
1.0000
1.0000
0.9700
1.0000
0.9661
11,400
Feb 26, 2026
0.9800
1.0100
0.9700
0.9700
0.9371
6,600
Feb 25, 2026
0.9900
1.0000
0.9700
0.9900
0.9564
1,594,800
Feb 24, 2026
0.9900
1.0000
0.9900
1.0000
0.9661
4,000
Feb 23, 2026
1.0100
1.0100
0.9800
1.0000
0.9661
80,800
Feb 20, 2026
0.9800
0.9800
0.9700
0.9700
0.9371
1,200
Feb 19, 2026
1.0100
1.0100
1.0000
1.0000
0.9661
12,800
Feb 18, 2026
1.0100
1.0200
1.0100
1.0100
0.9757
12,800
Feb 17, 2026
0.9900
1.0200
0.9900
1.0200
0.9854
63,300
Feb 13, 2026
1.0100
1.0200
1.0100
1.0200
0.9854
22,600
Feb 12, 2026
1.0200
1.0300
1.0200
1.0300
0.9951
8,300
Feb 11, 2026
1.0100
1.0100
1.0100
1.0100
0.9757
3,300
Feb 10, 2026
1.0100
1.0100
1.0100
1.0100
0.9757
440,900
Feb 9, 2026
1.0000
1.0000
1.0000
1.0000
0.9661
8,100
Feb 6, 2026
1.0000
1.0000
1.0000
1.0000
0.9661
17,000
Feb 5, 2026
1.0200
1.0200
1.0200
1.0200
0.9854
-
Feb 4, 2026
1.0200
1.0200
0.9800
1.0200
0.9854
25,900
Feb 3, 2026
0.9800
1.0200
0.9800
1.0200
0.9854
8,900
Feb 2, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
-
Jan 30, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
1,400
Jan 29, 2026
0.9600
0.9600
0.9600
0.9600
0.9274
108,800
Jan 28, 2026
0.9200
0.9500
0.9200
0.9500
0.9178
26,800
Jan 27, 2026
1.0100
1.0100
1.0100
1.0100
0.9757
-
Jan 26, 2026
1.0200
1.0200
0.9100
1.0100
0.9757
213,400
Jan 23, 2026
1.0200
1.0200
0.9700
1.0100
0.9757
22,800
Jan 22, 2026
1.0200
1.0300
0.9800
0.9800
0.9468
18,400
Jan 21, 2026
0.9900
1.0000
0.9900
1.0000
0.9661
28,100
Jan 20, 2026
0.9400
1.0300
0.9100
1.0300
0.9951
93,400
Jan 16, 2026
0.9600
1.0300
0.9600
0.9800
0.9468
20,100
Jan 15, 2026
1.0000
1.0000
1.0000
1.0000
0.9661
-
Jan 14, 2026
1.0000
1.0000
1.0000
1.0000
0.9661
-
Jan 13, 2026
1.0000
1.0000
0.9700
1.0000
0.9661
116,900
Jan 12, 2026
0.9300
1.0200
0.9300
0.9800
0.9468
88,800
Jan 9, 2026
1.0200
1.0300
1.0200
1.0300
0.9951
1,255,400
Jan 8, 2026
0.9700
0.9700
0.9700
0.9700
0.9371
2,700
Jan 7, 2026
0.9700
0.9700
0.9700
0.9700
0.9371
2,660,700
Jan 6, 2026
1.0200
1.0200
1.0100
1.0100
0.9757
10,300
Jan 5, 2026
0.9100
1.0200
0.9100
1.0200
0.9854
43,400
Jan 2, 2026
1.0300
1.0300
0.9700
1.0100
0.9757
51,400
Dec 31, 2025
1.0200
1.0300
1.0200
1.0300
0.9951
2,300
Dec 30, 2025
0.9400
1.0300
0.9400
1.0300
0.9951
31,800
Dec 29, 2025
1.0200
1.0200
1.0200
1.0200
0.9854
3,600
Dec 26, 2025
0.9000
1.0200
0.9000
0.9700
0.9371
21,900
Dec 24, 2025
0.9700
0.9700
0.9700
0.9700
0.9371
17,100
Dec 23, 2025
0.9700
0.9900
0.9700
0.9900
0.9564
122,500
Dec 22, 2025
0.9900
1.0100
0.9900
1.0100
0.9757
93,400
Dec 19, 2025
1.0400
1.0400
0.9700
0.9700
0.9371
202,000
Dec 18, 2025
0.9700
1.0300
0.9600
1.0300
0.9951
1,544,600
Dec 17, 2025
0.9900
0.9900
0.9900
0.9900
0.9564
19,600
Dec 16, 2025
0.9100
1.0000
0.9100
1.0000
0.9661
16,100
Dec 15, 2025
0.9000
1.0000
0.9000
1.0000
0.9661
81,300
Dec 12, 2025
0.9900
0.9900
0.9900
0.9900
0.9564
272,700
Dec 11, 2025
1.0000
1.0100
0.9700
1.0000
0.9661
63,900
Dec 10, 2025
0.9900
0.9900
0.9600
0.9900
0.9564
118,200
Dec 9, 2025
1.0100
1.0100
0.9500
0.9500
0.9178
6,500
Dec 8, 2025
0.9600
1.0300
0.9600
0.9800
0.9468
32,200
Dec 5, 2025
0.9900
0.9900
0.9800
0.9800
0.9468
98,600
Dec 4, 2025
1.0200
1.0200
0.9900
0.9900
0.9564
10,700
Dec 3, 2025
1.0300
1.0300
1.0000
1.0000
0.9661
2,800
Dec 2, 2025
1.0100
1.0100
1.0000
1.0000
0.9661
27,600
Dec 1, 2025
1.0000
1.0400
1.0000
1.0300
0.9951
17,200
Nov 28, 2025
0.9600
1.0400
0.9600
1.0400
1.0047
3,200
Nov 26, 2025
1.0200
1.0200
0.9800
0.9800
0.9468
9,200
Nov 25, 2025
0.9500
0.9800
0.9500
0.9800
0.9468
2,564,200
Nov 24, 2025
0.9500
1.0100
0.9500
0.9500
0.9178
7,700
Nov 21, 2025
0.9500
1.0100
0.9500
1.0100
0.9757
18,000
Nov 20, 2025
0.9700
1.0100
0.9400
0.9400
0.9081
74,200
Nov 19, 2025
0.9400
0.9800
0.9400
0.9700
0.9371
366,400
Nov 18, 2025
0.9500
0.9500
0.9500
0.9500
0.9178
172,800
Nov 17, 2025
0.9700
0.9700
0.9400
0.9400
0.9081
119,700
Nov 14, 2025
0.9800
1.0100
0.9500
0.9500
0.9178
37,500
Nov 13, 2025
1.0100
1.0100
0.9700
0.9700
0.9371
16,200
Nov 12, 2025
0.9900
0.9900
0.9500
0.9500
0.9178
36,900
Nov 11, 2025
1.0300
1.0300
0.9900
1.0300
0.9951
1,400
Nov 10, 2025
1.0200
1.0200
0.9500
0.9500
0.9178
23,500
Nov 7, 2025
0.9800
0.9800
0.9800
0.9800
0.9468
3,600
Nov 6, 2025
1.0200
1.0200
0.9800
1.0100
0.9757
11,500
Nov 5, 2025
1.0000
1.0000
0.9800
0.9800
0.9468
19,100
Nov 4, 2025
1.0100
1.0100
1.0100
1.0100
0.9757
754,100
Nov 3, 2025
1.1200
1.1200
1.0100
1.0600
1.0240
5,900
Oct 31, 2025
1.0600
1.0600
1.0600
1.0600
1.0240
1,600
