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 (%)
Aug 31, 2023 10.76 10.84 10.62 10.67 480,497 +0.07(+0.66%)
Aug 30, 2023 10.50 10.67 10.50 10.60 528,533 +0.02(+0.19%)
Aug 29, 2023 10.51 10.59 10.45 10.58 478,569 +0.08(+0.76%)
Aug 28, 2023 10.55 10.63 10.47 10.50 545,417 +0.10(+0.96%)
Aug 25, 2023 10.35 10.42 10.30 10.40 268,323 +0.04(+0.39%)
Aug 24, 2023 10.45 10.52 10.36 10.36 449,838 -0.25(-2.36%)
Aug 23, 2023 10.51 10.64 10.51 10.61 633,101 +0.18(+1.73%)
Aug 22, 2023 10.51 10.57 10.43 10.43 454,492 -0.07(-0.67%)
Aug 21, 2023 10.43 10.50 10.43 10.50 498,814 +0.03(+0.29%)
Aug 18, 2023 10.52 10.53 10.41 10.47 660,312 +0.00(+0.00%)
Aug 17, 2023 10.54 10.66 10.46 10.47 912,734 -0.25(-2.33%)
Aug 16, 2023 10.74 10.85 10.71 10.72 539,234 +0.07(+0.66%)
Aug 15, 2023 10.70 10.90 10.65 10.65 455,538 -0.08(-0.75%)
Aug 14, 2023 10.69 10.85 10.69 10.73 751,148 +0.03(+0.28%)
Aug 11, 2023 10.73 10.85 10.69 10.70 273,297 -0.03(-0.28%)
Aug 10, 2023 10.81 10.86 10.71 10.73 669,351 +0.13(+1.23%)
Aug 09, 2023 10.70 10.75 10.57 10.60 1,404,595 -0.12(-1.12%)
Aug 08, 2023 10.73 10.75 10.64 10.72 2,487,265 -0.16(-1.47%)
Aug 07, 2023 10.90 10.92 10.85 10.88 1,504,196 +0.11(+1.02%)
Aug 04, 2023 10.82 10.88 10.76 10.77 1,736,149 -0.39(-3.49%)
Aug 03, 2023 11.45 11.51 11.14 11.16 2,568,579 +0.25(+2.29%)
Aug 02, 2023 11.00 11.03 10.91 10.91 984,261 -0.21(-1.89%)
Aug 01, 2023 11.13 11.19 11.10 11.12 747,888 -0.16(-1.42%)
Jul 31, 2023 11.35 11.45 11.21 11.28 1,278,279 -0.02(-0.18%)
Jul 28, 2023 11.29 11.45 11.28 11.30 699,964 +0.09(+0.80%)
Jul 27, 2023 11.23 11.41 11.20 11.21 1,005,654 +0.08(+0.72%)
Jul 26, 2023 11.07 11.17 11.03 11.13 642,563 -0.09(-0.80%)
Jul 25, 2023 11.25 11.29 11.20 11.22 1,135,915 -0.25(-2.18%)
Jul 24, 2023 11.47 11.51 11.46 11.47 761,889 +0.09(+0.79%)
Jul 21, 2023 11.38 11.45 11.35 11.38 372,772 -0.02(-0.18%)
Jul 20, 2023 11.54 11.54 11.37 11.40 464,487 -0.05(-0.44%)
Jul 19, 2023 11.45 11.55 11.45 11.45 755,841 -0.08(-0.65%)
Jul 18, 2023 11.40 11.55 11.36 11.53 2,382,155 +0.12(+1.10%)
Jul 17, 2023 11.38 11.42 11.26 11.40 956,684 +0.02(+0.18%)
Jul 14, 2023 11.63 11.63 11.35 11.38 809,003 -0.22(-1.90%)
Jul 13, 2023 11.55 11.65 11.55 11.60 686,406 +0.26(+2.34%)
Jul 12, 2023 11.27 11.46 11.27 11.34 557,926 +0.12(+1.02%)
Jul 11, 2023 11.10 11.23 11.04 11.22 3,482,866 +0.10(+0.90%)
Jul 10, 2023 11.15 11.16 11.04 11.12 301,117 -0.01(-0.09%)
Jul 07, 2023 10.99 11.22 10.99 11.13 513,740 +0.16(+1.46%)
Jul 06, 2023 11.00 11.01 10.91 10.97 824,352 -0.17(-1.53%)
Jul 05, 2023 11.25 11.33 11.12 11.14 491,686 -0.19(-1.68%)
Jul 03, 2023 11.30 11.38 11.28 11.33 398,403 -0.05(-0.44%)
Jun 30, 2023 11.30 11.44 11.30 11.38 2,438,773 +0.05(+0.44%)
Jun 29, 2023 11.31 11.36 11.30 11.33 954,434 +0.02(+0.18%)
Jun 28, 2023 11.22 11.37 11.20 11.31 1,878,903 +0.16(+1.43%)
Jun 27, 2023 11.11 11.19 11.09 11.15 1,329,619 +0.24(+2.20%)
Jun 26, 2023 10.90 10.93 10.87 10.91 829,603 +0.17(+1.58%)
Jun 23, 2023 10.83 10.83 10.71 10.74 581,145 -0.32(-2.89%)
Jun 22, 2023 11.06 11.13 11.00 11.06 1,094,917 +0.15(+1.37%)
Jun 21, 2023 10.94 10.94 10.84 10.91 1,150,430 -0.03(-0.27%)
Jun 20, 2023 10.97 10.99 10.88 10.94 651,921 -0.03(-0.27%)
Jun 16, 2023 11.09 11.11 10.96 10.97 1,072,832 -0.10(-0.90%)
Jun 15, 2023 10.97 11.08 10.93 11.07 543,805 +0.10(+0.91%)
Jun 14, 2023 11.09 11.11 10.90 10.97 815,883 -0.15(-1.35%)
Jun 13, 2023 11.10 11.14 11.08 11.12 1,219,384 +0.12(+1.09%)
Jun 12, 2023 10.95 11.99 10.95 11.00 1,156,350 +0.05(+0.46%)
Jun 09, 2023 10.96 11.04 10.94 10.95 1,430,963 +0.15(+1.39%)
Jun 08, 2023 10.69 10.81 10.65 10.80 694,420 +0.07(+0.62%)
Jun 07, 2023 10.77 10.87 10.72 10.73 609,453 -0.15(-1.35%)
Jun 06, 2023 10.92 10.94 10.87 10.88 1,033,905 +0.11(+1.02%)
Jun 05, 2023 10.87 10.87 10.75 10.77 857,447 -0.07(-0.65%)
Jun 02, 2023 10.88 10.93 10.84 10.84 762,558 +0.13(+1.21%)
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.