Skip to main content

Nintendo Ltd ADR (OP: NTDOY )

13.59 -0.09 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.60 11.66 11.55 11.63 498,069 +0.10(+0.87%)
Nov 29, 2023 11.51 11.60 11.50 11.53 603,616 -0.01(-0.09%)
Nov 28, 2023 11.53 11.55 11.46 11.54 672,322 +0.00(+0.00%)
Nov 27, 2023 11.51 11.55 11.48 11.54 685,138 +0.06(+0.52%)
Nov 24, 2023 11.37 11.59 11.35 11.48 359,354 -0.13(-1.12%)
Nov 22, 2023 11.46 11.72 11.46 11.61 452,480 +0.12(+1.04%)
Nov 21, 2023 11.45 11.56 11.45 11.49 917,422 +0.05(+0.44%)
Nov 20, 2023 11.47 11.47 11.38 11.44 1,229,194 -0.09(-0.78%)
Nov 17, 2023 11.54 11.71 11.51 11.53 612,581 -0.14(-1.20%)
Nov 16, 2023 11.52 11.69 11.52 11.67 544,781 +0.15(+1.30%)
Nov 15, 2023 11.57 11.70 11.51 11.52 959,452 -0.24(-2.04%)
Nov 14, 2023 11.77 11.80 11.63 11.76 1,021,719 +0.12(+1.03%)
Nov 13, 2023 11.51 11.64 11.51 11.64 4,914,856 +0.24(+2.15%)
Nov 10, 2023 11.37 11.45 11.27 11.39 784,913 -0.29(-2.44%)
Nov 09, 2023 11.83 11.87 11.67 11.68 1,744,355 +0.32(+2.86%)
Nov 08, 2023 11.36 11.54 11.30 11.36 1,909,484 +0.38(+3.42%)
Nov 07, 2023 10.69 11.00 10.67 10.98 1,605,745 +0.30(+2.81%)
Nov 06, 2023 10.63 10.69 10.56 10.68 750,432 -0.12(-1.11%)
Nov 03, 2023 10.71 10.80 10.69 10.80 511,729 +0.19(+1.79%)
Nov 02, 2023 10.57 10.61 10.53 10.61 1,109,523 +0.13(+1.24%)
Nov 01, 2023 10.35 10.48 10.35 10.48 691,238 +0.16(+1.55%)
Oct 31, 2023 10.23 10.36 10.23 10.32 1,299,800 +0.12(+1.14%)
Oct 30, 2023 10.24 10.25 10.15 10.20 872,638 -0.03(-0.25%)
Oct 27, 2023 10.25 10.32 10.19 10.23 685,968 +0.11(+1.09%)
Oct 26, 2023 10.10 10.18 10.06 10.12 763,219 -0.05(-0.49%)
Oct 25, 2023 10.15 10.25 10.15 10.17 475,623 +0.06(+0.59%)
Oct 24, 2023 10.13 10.15 10.08 10.11 620,919 +0.02(+0.20%)
Oct 23, 2023 10.05 10.12 10.03 10.09 848,528 +0.02(+0.20%)
Oct 20, 2023 10.19 10.19 10.03 10.07 839,284 -0.02(-0.22%)
Oct 19, 2023 10.17 10.18 10.06 10.09 761,277 +0.05(+0.52%)
Oct 18, 2023 10.11 10.18 10.03 10.04 451,910 -0.13(-1.28%)
Oct 17, 2023 10.27 10.27 10.11 10.17 887,806 -0.19(-1.83%)
Oct 16, 2023 10.26 10.37 10.26 10.36 1,113,949 +0.14(+1.37%)
Oct 13, 2023 10.27 10.31 10.20 10.22 398,390 -0.26(-2.48%)
Oct 12, 2023 10.50 10.57 10.46 10.48 608,588 -0.03(-0.29%)
Oct 11, 2023 10.52 10.64 10.48 10.51 368,326 -0.04(-0.38%)
Oct 10, 2023 10.50 10.62 10.50 10.55 737,410 +0.05(+0.48%)
Oct 09, 2023 10.38 10.52 10.38 10.50 453,194 +0.03(+0.29%)
Oct 06, 2023 10.39 10.50 10.36 10.47 963,003 +0.09(+0.82%)
Oct 05, 2023 10.34 10.43 10.32 10.38 865,593 +0.16(+1.61%)
Oct 04, 2023 10.19 10.25 10.16 10.22 670,624 +0.04(+0.39%)
Oct 03, 2023 10.14 10.24 10.14 10.18 564,185 +0.06(+0.59%)
Oct 02, 2023 10.20 10.30 10.09 10.12 750,865 -0.23(-2.22%)
Sep 29, 2023 10.47 10.47 10.34 10.35 483,479 +0.08(+0.78%)
Sep 28, 2023 10.28 10.40 10.20 10.27 1,094,242 -0.09(-0.87%)
Sep 27, 2023 10.35 10.42 10.31 10.36 811,317 -0.04(-0.38%)
Sep 26, 2023 10.38 10.44 10.35 10.40 894,294 -0.01(-0.10%)
Sep 25, 2023 10.32 10.41 10.39 10.41 726,518 +0.04(+0.39%)
Sep 22, 2023 10.35 10.40 10.35 10.37 558,590 +0.04(+0.39%)
Sep 21, 2023 10.40 10.48 10.31 10.33 1,075,468 -0.17(-1.62%)
Sep 20, 2023 10.62 10.63 10.50 10.50 2,137,689 -0.34(-3.14%)
Sep 19, 2023 10.85 10.93 10.84 10.84 1,452,745 +0.20(+1.88%)
Sep 18, 2023 10.50 10.64 10.50 10.64 502,405 +0.02(+0.19%)
Sep 15, 2023 10.70 10.72 10.61 10.62 1,022,066 -0.20(-1.85%)
Sep 14, 2023 10.78 10.86 10.71 10.82 601,395 +0.15(+1.41%)
Sep 13, 2023 10.57 10.72 10.57 10.67 439,926 -0.15(-1.39%)
Sep 12, 2023 10.72 10.89 10.72 10.82 1,320,422 -0.10(-0.92%)
Sep 11, 2023 10.88 10.94 10.76 10.92 867,821 +0.12(+1.11%)
Sep 08, 2023 10.73 10.84 10.62 10.80 1,762,977 +0.07(+0.65%)
Sep 07, 2023 10.70 10.80 10.70 10.73 1,441,264 +0.08(+0.75%)
Sep 06, 2023 10.60 10.71 10.60 10.65 771,145 +0.02(+0.19%)
Sep 05, 2023 10.68 10.80 10.57 10.63 552,476 -0.05(-0.47%)
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.