Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nintendo Ltd ADR (OP: NTDOY )

12.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.50 10.61 10.47 10.57 1,481,905 -0.06(-0.56%)
May 30, 2023 10.68 10.76 10.60 10.63 1,164,563 -0.05(-0.47%)
May 26, 2023 10.55 10.72 10.55 10.68 478,817 +0.16(+1.52%)
May 25, 2023 10.50 10.60 10.50 10.52 1,260,410 -0.05(-0.47%)
May 24, 2023 10.62 10.62 10.56 10.57 812,717 -0.10(-0.94%)
May 23, 2023 10.85 10.85 10.67 10.67 853,605 -0.20(-1.84%)
May 22, 2023 10.93 10.97 10.87 10.87 1,288,716 +0.03(+0.28%)
May 19, 2023 10.83 10.86 10.76 10.84 1,733,244 -0.13(-1.19%)
May 18, 2023 10.97 11.00 10.47 10.97 1,833,912 +0.03(+0.27%)
May 17, 2023 10.85 10.96 10.80 10.94 2,626,716 +0.23(+2.15%)
May 16, 2023 10.72 10.75 10.69 10.71 2,365,816 -0.01(-0.09%)
May 15, 2023 10.71 10.76 10.58 10.72 10,136,019 +0.04(+0.37%)
May 12, 2023 10.68 10.75 10.63 10.68 3,234,226 +0.21(+2.01%)
May 11, 2023 10.30 10.49 10.30 10.47 4,934,819 -0.04(-0.38%)
May 10, 2023 10.65 10.65 10.46 10.51 1,529,228 -0.22(-2.05%)
May 09, 2023 10.28 10.85 10.21 10.73 2,617,942 +0.07(+0.66%)
May 08, 2023 10.63 10.66 10.56 10.66 937,622 +0.10(+0.95%)
May 05, 2023 10.49 10.60 10.47 10.56 1,172,990 +0.09(+0.86%)
May 04, 2023 10.43 10.52 10.43 10.47 986,726 +0.04(+0.38%)
May 03, 2023 10.35 10.47 10.27 10.43 1,012,034 +0.11(+1.07%)
May 02, 2023 10.28 10.33 10.25 10.32 713,647 -0.03(-0.29%)
May 01, 2023 10.43 10.45 10.31 10.35 1,221,856 -0.22(-2.08%)
Apr 28, 2023 10.59 10.61 10.49 10.57 975,350 -0.01(-0.09%)
Apr 27, 2023 10.50 10.59 10.45 10.58 771,579 +0.16(+1.54%)
Apr 26, 2023 10.45 10.59 10.41 10.42 631,890 -0.05(-0.48%)
Apr 25, 2023 10.43 10.59 10.43 10.47 1,281,835 +0.04(+0.38%)
Apr 24, 2023 10.32 10.46 10.32 10.43 886,774 +0.09(+0.87%)
Apr 21, 2023 10.22 10.34 10.22 10.34 1,173,984 +0.15(+1.47%)
Apr 20, 2023 10.32 10.33 10.14 10.19 821,869 +0.01(+0.10%)
Apr 19, 2023 10.30 10.30 10.15 10.18 1,572,468 -0.12(-1.17%)
Apr 18, 2023 10.34 10.39 10.28 10.30 912,032 +0.13(+1.28%)
Apr 17, 2023 10.10 10.19 10.09 10.17 1,505,955 -0.05(-0.49%)
Apr 14, 2023 10.45 10.45 10.17 10.22 725,893 +0.02(+0.20%)
Apr 13, 2023 10.21 10.24 10.08 10.20 1,531,271 -0.01(-0.10%)
Apr 12, 2023 10.20 10.26 10.17 10.21 819,567 +0.11(+1.09%)
Apr 11, 2023 10.17 10.17 10.09 10.10 1,607,864 -0.17(-1.66%)
Apr 10, 2023 10.16 10.29 10.11 10.27 2,487,116 +0.27(+2.70%)
Apr 06, 2023 9.900 10.05 9.900 10.00 1,273,722 +0.06(+0.60%)
Apr 05, 2023 9.985 10.05 9.900 9.940 1,244,434 -0.24(-2.36%)
Apr 04, 2023 10.15 10.24 10.13 10.18 1,415,780 +0.44(+4.52%)
Apr 03, 2023 9.650 9.750 9.610 9.740 956,252 +0.05(+0.52%)
Mar 31, 2023 9.700 9.720 9.600 9.690 981,414 +0.06(+0.62%)
Mar 30, 2023 9.680 9.680 9.550 9.630 1,276,899 -0.14(-1.43%)
Mar 29, 2023 9.650 9.825 9.650 9.770 1,053,117 +0.16(+1.66%)
Mar 28, 2023 9.700 9.700 9.550 9.610 707,841 -0.04(-0.41%)
Mar 27, 2023 9.720 9.740 9.600 9.650 605,355 +0.05(+0.52%)
Mar 24, 2023 9.770 9.770 9.570 9.600 679,861 -0.04(-0.39%)
Mar 23, 2023 9.660 9.670 9.590 9.638 603,308 +0.14(+1.45%)
Mar 22, 2023 9.560 9.615 9.500 9.500 765,619 -0.06(-0.63%)
Mar 21, 2023 9.515 9.610 9.420 9.560 498,059 +0.01(+0.10%)
Mar 20, 2023 9.610 9.610 9.510 9.550 442,632 -0.05(-0.52%)
Mar 17, 2023 9.645 9.690 9.570 9.600 589,118 +0.08(+0.84%)
Mar 16, 2023 9.470 9.540 9.420 9.520 1,375,813 +0.12(+1.28%)
Mar 15, 2023 9.475 9.480 9.340 9.400 613,708 -0.05(-0.56%)
Mar 14, 2023 9.500 9.500 9.380 9.453 812,741 -0.01(-0.08%)
Mar 13, 2023 9.470 9.510 9.440 9.460 843,105 +0.01(+0.11%)
Mar 10, 2023 9.410 9.510 9.380 9.450 1,018,116 +0.04(+0.43%)
Mar 09, 2023 9.540 9.540 9.400 9.410 885,485 +0.01(+0.11%)
Mar 08, 2023 9.430 9.480 9.360 9.400 854,042 +0.05(+0.53%)
Mar 07, 2023 9.460 9.550 9.330 9.350 1,080,447 -0.05(-0.53%)
Mar 06, 2023 9.560 9.580 9.400 9.400 965,559 -0.13(-1.36%)
Mar 03, 2023 9.390 9.550 9.390 9.530 864,930 +0.16(+1.71%)
Mar 02, 2023 9.350 9.390 9.260 9.370 1,247,841 +0.06(+0.64%)
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.