NTT Data Group Corporation Historical Data - NT5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
NTT Data Group Corporation (NT5)
NTT Data Group Corporation (NT5) Historical

NTT Data Group Corporation (NT5)

13.80

0.00

( 0.00% )

Updated: 08:02:09

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.729927007299	13.7	13.9	13.6	160	13.88125	DE
4	0.1	0.729927007299	13.7	14.1	13.2	143	13.70634589	DE
12	-1	-6.75675675676	14.8	15	13	242	14.1728293	DE
26	0.5	3.75939849624	13.3	15.3	12.9	233	14.17422655	DE
52	1.4	11.2903225806	12.4	15.3	10.9	248	13.40956609	DE
156	1.4	11.2903225806	12.4	15.3	10.9	248	13.40956609	DE
260	1.4	11.2903225806	12.4	15.3	10.9	248	13.40956609	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	13.9	0	0.00	13.9	13.9	13.9	0
1721334360	13.9	0.3	2.21	13.9	13.9	13.9	300
1721247960	13.6	0	0.00	13.6	13.6	13.6	0
1721161560	13.6	0	0.00	13.6	13.6	13.6	0
1721075160	13.6	-0.1	-0.73	13.7	13.7	13.6	20
1720815960	13.7	0	0.00	13.7	13.7	13.7	0
1720729560	13.7	0.4	3.01	13.7	13.7	13.7	560
1720643160	13.3	0	0.00	13.3	13.3	13.3	0
1720556760	13.3	0	0.00	13.3	13.3	13.3	0
1720470360	13.3	-0.2	-1.48	13.4	13.4	13.2	190
1720211220	13.5	0.1	0.75	13.3	13.5	13.3	23
1720124820	13.4	-0.3	-2.19	13.4	13.4	13.4	7
1720038420	13.7	0	0.00	13.7	13.7	13.7	0
1719952020	13.7	0	0.00	13.7	13.7	13.7	0
1719865620	13.7	0	0.00	13.7	13.7	13.7	0
1719606420	13.7	0	0.00	13.7	13.7	13.7	0
1719520020	13.7	-0.2	-1.44	13.7	13.7	13.7	147
1719433620	13.9	-0.2	-1.42	13.8	14	13.8	165
1719347160	14.1	0.4	2.92	14.1	14.1	14.1	2
1719260820	13.7	0.3	2.24	13.7	13.7	13.7	20
1719001620	13.4	0.3	2.29	13.4	13.4	13.4	35
1718915160	13.1	-0.4	-2.96	13.1	13.1	13	444
1718828820	13.5	0	0.00	13.5	13.5	13.5	0
1718742420	13.5	0	0.00	13.5	13.5	13.5	0
1718656020	13.5	0	0.00	13.5	13.5	13.5	0
1718396820	13.5	-0.5	-3.57	13.5	13.5	13.5	10
1718310420	14	0	0.00	14	14	14	0
1718224020	14	0	0.00	14	14	14	0
1718137620	14	0	0.00	14	14	14	0
1718051220	14	0	0.00	14	14	14	0
1717792020	14	-0.2	-1.41	13.9	14	13.9	9
1717705620	14.2	0	0.00	14.2	14.2	14.2	0
1717619220	14.2	0.3	2.16	13.9	14.2	13.9	22
1717532820	13.9	-0.2	-1.42	13.9	13.9	13.9	7
1717446420	14.1	0.2	1.44	14.1	14.1	14.1	340
1717187220	13.9	0	0.00	13.9	13.9	13.9	0
1717100820	13.9	0.2	1.46	14	14	13.9	438
1717014420	13.7	-0.6	-4.20	13.7	13.7	13.7	100
1716927960	14.3	0	0.00	14.3	14.3	14.3	0
1716841560	14.3	-0.4	-2.72	14.3	14.3	14.3	50
1716582420	14.7	0.3	2.08	14.5	14.7	14.5	399
1716496020	14.4	0.4	2.86	14.4	14.4	14.4	47
1716409620	14	0.2	1.45	14	14	14	832
1716323160	13.8	0.1	0.73	13.8	13.8	13.8	115
1716236820	13.7	0	0.00	13.7	13.7	13.7	0
1715977620	13.7	0	0.00	13.7	13.7	13.7	0
1715891220	13.7	0.1	0.74	13.7	13.7	13.7	100
1715804820	13.6	0	0.00	13.6	13.6	13.6	0
1715718420	13.6	-0.2	-1.45	13.6	13.6	13.4	151
1715632020	13.8	0	0.00	13.8	13.8	13.8	0
1715372820	13.8	-0.4	-2.82	13.8	13.8	13.8	120
1715286420	14.2	0	0.00	14.5	14.5	14.2	952
1715200020	14.2	-0.8	-5.33	14.3	14.3	14.2	375
1715113620	15	0.3	2.04	15	15	15	494
1715027220	14.7	0	0.00	14.7	14.7	14.7	10
1714768020	14.7	-0.1	-0.68	14.7	14.7	14.7	139
1714681560	14.8	0.1	0.68	14.8	14.9	14.8	132
1714508820	14.7	-0.1	-0.68	14.9	14.9	14.4	1672
1714422420	14.8	0.5	3.50	14.8	14.8	14.8	38
1714163160	14.3	0	0.00	14.3	14.3	14.3	0
1714076760	14.3	0	0.00	14.3	14.3	14.3	0
1713990360	14.3	0	0.00	14.3	14.3	14.3	0
1713903960	14.3	0	0.00	14.3	14.3	14.3	0
1713817560	14.3	0.4	2.88	14.5	14.5	14.3	110

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions