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 (%)
Jan 31, 2023 10.80 10.86 10.74 10.77 629,886 +0.04(+0.37%)
Jan 30, 2023 10.80 10.82 10.65 10.73 992,212 -0.12(-1.11%)
Jan 27, 2023 10.85 10.87 10.80 10.85 644,504 +0.02(+0.18%)
Jan 26, 2023 10.81 10.85 10.75 10.83 676,764 +0.13(+1.21%)
Jan 25, 2023 10.66 10.74 10.60 10.70 1,061,283 +0.07(+0.66%)
Jan 24, 2023 10.55 10.67 10.55 10.63 660,411 -0.03(-0.28%)
Jan 23, 2023 10.62 10.70 10.57 10.66 1,130,227 -0.08(-0.74%)
Jan 20, 2023 10.66 10.75 10.56 10.74 900,685 +0.00(+0.00%)
Jan 19, 2023 10.75 10.79 10.63 10.74 859,861 -0.02(-0.19%)
Jan 18, 2023 10.80 10.92 10.75 10.76 609,768 +0.00(+0.00%)
Jan 17, 2023 10.63 10.78 10.61 10.76 2,213,145 +0.31(+2.97%)
Jan 13, 2023 10.36 10.49 10.33 10.45 1,097,595 +0.06(+0.58%)
Jan 12, 2023 10.46 10.46 10.25 10.39 1,315,672 +0.15(+1.46%)
Jan 11, 2023 10.26 10.50 10.20 10.24 1,072,074 -0.11(-1.06%)
Jan 10, 2023 10.40 10.40 10.27 10.35 849,756 -0.11(-1.05%)
Jan 09, 2023 10.50 10.68 10.44 10.46 1,464,314 +0.04(+0.38%)
Jan 06, 2023 10.21 10.46 10.20 10.42 1,571,913 +0.12(+1.17%)
Jan 05, 2023 10.40 10.40 10.26 10.30 885,866 -0.07(-0.68%)
Jan 04, 2023 10.65 10.65 10.34 10.37 519,629 -0.13(-1.24%)
Jan 03, 2023 10.42 10.75 10.30 10.50 1,061,188 +0.08(+0.77%)
Dec 30, 2022 10.40 10.45 10.30 10.42 862,862 -0.11(-1.04%)
Dec 29, 2022 10.50 10.56 10.50 10.53 684,286 +0.16(+1.54%)
Dec 28, 2022 10.48 10.58 10.37 10.37 935,637 -0.04(-0.38%)
Dec 27, 2022 10.52 10.60 10.40 10.41 851,096 -0.11(-1.05%)
Dec 23, 2022 10.50 10.55 10.45 10.52 810,340 +0.03(+0.29%)
Dec 22, 2022 10.68 10.68 10.42 10.49 982,895 +0.05(+0.48%)
Dec 21, 2022 10.54 10.57 10.34 10.44 677,707 +0.02(+0.19%)
Dec 20, 2022 10.32 10.46 10.31 10.42 1,084,419 +0.28(+2.71%)
Dec 19, 2022 10.27 10.27 10.13 10.14 1,411,714 +0.00(+0.05%)
Dec 16, 2022 10.13 10.19 10.00 10.14 2,901,111 -0.10(-0.98%)
Dec 15, 2022 10.46 10.47 10.18 10.24 964,419 -0.25(-2.38%)
Dec 14, 2022 10.56 10.59 10.42 10.49 1,142,100 +0.10(+0.96%)
Dec 13, 2022 10.58 10.64 10.39 10.39 789,843 +0.05(+0.48%)
Dec 12, 2022 10.38 10.44 10.29 10.34 1,248,930 -0.05(-0.48%)
Dec 09, 2022 10.45 10.46 10.35 10.39 668,158 -0.05(-0.48%)
Dec 08, 2022 10.44 10.53 10.38 10.44 966,637 -0.07(-0.67%)
Dec 07, 2022 10.37 10.52 10.35 10.51 913,918 +0.08(+0.77%)
Dec 06, 2022 10.41 10.52 10.39 10.43 868,830 +0.09(+0.87%)
Dec 05, 2022 10.42 10.55 10.31 10.34 1,143,378 -0.22(-2.08%)
Dec 02, 2022 10.55 10.62 10.50 10.56 788,638 -0.02(-0.19%)
Dec 01, 2022 10.56 10.70 10.56 10.58 795,176 -0.15(-1.40%)
Nov 30, 2022 10.62 10.85 10.40 10.73 663,683 +0.14(+1.32%)
Nov 29, 2022 10.50 10.61 10.50 10.59 830,523 +0.05(+0.47%)
Nov 28, 2022 10.69 10.69 10.51 10.54 865,978 -0.09(-0.85%)
Nov 25, 2022 10.56 10.68 10.54 10.63 352,774 +0.00(+0.00%)
Nov 23, 2022 10.40 10.66 10.40 10.63 869,731 +0.13(+1.24%)
Nov 22, 2022 10.37 10.50 10.37 10.50 703,853 +0.13(+1.25%)
Nov 21, 2022 10.30 10.52 10.20 10.37 941,021 -0.14(-1.33%)
Nov 18, 2022 10.57 10.60 10.47 10.51 821,748 +0.08(+0.77%)
Nov 17, 2022 10.40 10.44 10.27 10.43 1,008,947 +0.10(+0.97%)
Nov 16, 2022 10.33 10.40 10.27 10.33 400,587 +0.06(+0.58%)
Nov 15, 2022 10.34 10.45 10.27 10.27 803,033 +0.13(+1.28%)
Nov 14, 2022 10.00 10.24 10.00 10.14 3,173,936 -0.18(-1.74%)
Nov 11, 2022 10.08 10.33 10.08 10.32 948,973 +0.06(+0.58%)
Nov 10, 2022 10.12 10.28 9.990 10.26 3,054,558 +0.45(+4.59%)
Nov 09, 2022 10.00 10.00 9.760 9.810 1,258,850 -0.18(-1.80%)
Nov 08, 2022 10.30 10.30 9.890 9.990 2,954,511 -0.45(-4.31%)
Nov 07, 2022 10.46 10.48 10.39 10.44 1,083,916 +0.26(+2.55%)
Nov 04, 2022 10.11 10.24 10.05 10.18 837,957 +0.08(+0.79%)
Nov 03, 2022 10.11 10.35 9.860 10.10 840,646 -0.07(-0.69%)
Nov 02, 2022 10.11 10.50 10.01 10.17 638,610 +0.02(+0.20%)
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.