NTT DATA CP LTD Stock Price History, NTDTY Historical Prices

Add to My Stocks
$10.48 $0 (0%) NTDTY stock closing price Feb 16, 2018 (Closing)

NTT DATA CP LTD stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with NTT DATA CP LTD P/E ratio, and PS ratio. The NTT DATA CP LTD stock price history chart shows that the stock price was at a low of $3.12 on Jun 28, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 10.48 10.48 10.48 10.48 189 28.32 0.83
2018-02-13 10.54 10.54 10.54 10.54 10 28.49 0.83
2018-02-07 10.94 10.94 10.94 10.94 155 29.57 0.86
2018-01-25 12.31 12.31 12.31 12.31 100 33.27 0.97
2018-01-22 12.59 12.59 12.59 12.59 100 34.03 1
2018-01-16 12.7 12.7 12.7 12.7 100 30.98 1.33
2018-01-10 12.3 12.35 12.3 12.35 460 30.12 1.29
2018-01-09 12.29 12.29 12.29 12.29 190 29.98 1.29
2018-01-08 12.36 12.36 12.36 12.36 190 30.15 1.29
2018-01-04 12.31 12.31 12.31 12.31 25 30.02 1.29
2018-01-03 12.11 12.11 12.11 12.11 58 29.54 1.27
2017-12-28 11.83 11.83 11.83 11.83 167 28.84 0.96
2017-12-27 11.8 11.8 11.8 11.8 250 28.78 0.96
2017-12-15 11.54 11.54 11.54 11.54 112 28.15 0.94
2017-12-04 0 0 0 11.48 0 - -
2017-12-01 0 0 0 11.48 25 - -
2017-11-30 0 0 0 11.48 0 - -
2017-11-29 0 0 0 11.48 25 - -
2017-11-28 0 0 0 11.48 0 - -
2017-11-27 0 0 0 11.48 0 - -
2017-11-24 0 0 0 11.48 0 - -
2017-11-23 0 0 0 11.48 0 - -
2017-11-22 0 0 0 11.48 0 - -
2017-11-21 0 0 0 11.48 0 - -
2017-11-20 0 0 0 11.48 0 - -
2017-11-17 0 0 0 11.48 0 - -
2017-11-16 0 0 0 11.48 0 - -
2017-11-15 0 0 0 11.48 0 - -
2017-11-14 0 0 0 11.48 0 - -
2017-11-13 0 0 0 11.48 0 - -
2017-11-10 0 0 0 11.48 0 - -
2017-11-09 0 0 0 11.48 0 - -
2017-11-08 0 0 0 11.48 0 - -
2017-11-07 0 0 0 11.48 0 - -
2017-11-06 11.48 11.48 11.48 11.48 400 28 0.94
2017-11-03 12.29 12.29 12.29 12.29 400 29.98 1
2017-11-02 0 0 0 11.15 0 - -
2017-11-01 0 0 0 11.15 0 - -
2017-10-31 0 0 0 11.15 150 - -
2017-10-30 0 0 0 11.15 0 - -
2017-10-27 0 0 0 11.15 0 - -
2017-10-26 0 0 0 11.15 0 - -
2017-10-25 0 0 0 11.15 0 - -
2017-10-24 0 0 0 11.15 0 - -
2017-10-23 0 0 0 11.15 150 - -
2017-10-20 0 0 0 11.15 0 - -
2017-10-19 11.15 11.15 11.15 11.15 200 27.2 0.91
2017-10-18 0 0 0 10.38 0 - -
2017-10-17 0 0 0 10.38 0 - -
2017-10-16 0 0 0 10.38 0 - -
2017-10-13 0 0 0 10.38 0 - -
2017-10-12 0 0 0 10.38 0 - -
2017-10-11 0 0 0 10.38 27 - -
2017-10-10 0 0 0 10.38 0 - -
2017-10-09 0 0 0 10.38 46 - -
2017-10-06 0 0 0 10.38 0 - -
2017-10-05 0 0 0 10.38 0 - -
2017-10-04 0 0 0 10.38 0 - -
2017-10-03 0 0 0 10.38 0 - -
2017-10-02 0 0 0 10.38 0 - -
2017-09-29 0 0 0 10.38 0 - -
2017-09-28 0 0 0 10.38 0 - -
2017-09-27 0 0 0 10.38 0 - -
2017-09-26 0 0 0 10.38 0 - -
2017-09-25 0 0 0 10.38 0 - -
2017-09-22 0 0 0 10.38 0 - -
2017-09-21 0 0 0 10.38 0 - -
2017-09-20 0 0 0 10.38 0 - -
2017-09-19 0 0 0 10.38 70 - -
2017-09-18 0 0 0 10.38 0 - -
2017-09-15 0 0 0 10.38 0 - -
2017-09-14 0 0 0 10.38 0 - -
2017-09-13 0 0 0 10.38 0 - -
2017-09-12 0 0 0 10.38 0 - -
2017-09-11 10.38 10.38 10.38 10.38 250 25.32 0.85
2017-09-08 0 0 0 10.76 0 - -
2017-09-07 0 0 0 10.76 0 - -
2017-09-06 0 0 0 10.76 0 - -
2017-09-05 0 0 0 10.76 0 - -
2017-09-04 0 0 0 10.76 0 - -
2017-09-01 0 0 0 10.76 0 - -
2017-08-31 0 0 0 10.76 0 - -
2017-08-30 0 0 0 10.76 0 - -
2017-08-29 0 0 0 10.76 0 - -
2017-08-28 0 0 0 10.76 0 - -
2017-08-25 10.76 10.76 10.76 10.76 100 26.24 0.88
2017-08-24 10.8 10.8 10.8 10.8 100 26.34 0.88
2017-08-23 0 0 0 10.88 0 - -
2017-08-22 0 0 0 10.88 0 - -
Get more Data

NTT DATA CP LTD Stock History Chart

View NTDTY PE ratio, PS ratio stocks charts and compare with peers.
NTDTY Chart
Note: Compare NTT DATA CP LTD stock price history with the index and industry peers.

NTT DATA CP LTD Stock Price History: Past 5 years

Max Stock Price13.07Jul 13,2017
Min Stock Price3.12Jun 28,2017
Avg Stock Price10.47

NTT DATA CP LTD Historical PE ratio: Past 5 years

Max PE Ratio34.32Jan 16,2018
Min PE Ratio7.43Jun 28,2017
Avg PE Ratio27.2

NTT DATA CP LTD Historical PS ratio: Past 5 years

Max PS Ratio1.21Jul 12,2017
Min PS Ratio0.29Jun 28,2017
Avg PS Ratio0.93

NTDTY Industry Peers

Company Price Change (%)
Iqvia Holdings (IQV)101.720.15 (0.15%)
Atos Origin Sa (AEXAY)30.60.08 (0.26%)
Wartsila Oyj (WRTBY)15.050.18 (1.21%)
Nomura Resh Ltd (NRILY)12.610 (0%)

We provide NTT DATA CP LTD share price history along with PE ratio and PS ratio for doing NTT DATA CP LTD fundamental analysis. NTT DATA CP LTD stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. NTDTY stock saw a high of $0, and a low of $0 on last trading day. The company's P/S ratio was at a high of 1.21 on Jul 12, 2017 according to our NTT DATA CP LTD stock history data.