Skip to main content

Nintendo Ltd ADR (OP: NTDOY )

13.01 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 13.00 13.10 13.00 13.01 349,738 +0.01(+0.08%)
May 28, 2024 13.01 13.12 12.98 13.00 655,503 -0.16(-1.22%)
May 24, 2024 13.02 13.20 13.02 13.16 837,618 +0.12(+0.92%)
May 23, 2024 13.30 13.34 13.01 13.04 1,209,267 -0.29(-2.18%)
May 22, 2024 13.25 13.38 13.25 13.33 3,964,492 -0.11(-0.82%)
May 21, 2024 13.34 13.60 13.33 13.44 774,331 +0.06(+0.49%)
May 20, 2024 13.55 13.55 13.31 13.38 1,590,067 -0.27(-1.94%)
May 17, 2024 13.52 13.70 13.52 13.64 1,768,452 -0.04(-0.29%)
May 16, 2024 13.76 13.82 13.67 13.68 6,516,149 +0.27(+2.01%)
May 15, 2024 13.38 13.48 13.20 13.41 1,624,925 -0.08(-0.59%)
May 14, 2024 13.42 13.58 13.37 13.49 2,912,689 +0.64(+4.98%)
May 13, 2024 12.75 12.94 12.75 12.85 2,125,730 +0.23(+1.82%)
May 10, 2024 12.59 12.69 12.50 12.62 2,236,668 +0.29(+2.35%)
May 09, 2024 12.20 12.35 12.11 12.33 3,748,453 +0.57(+4.85%)
May 08, 2024 11.88 11.93 11.75 11.76 2,176,709 -0.64(-5.16%)
May 07, 2024 12.19 12.55 12.17 12.40 1,457,204 -0.01(-0.08%)
May 06, 2024 12.35 12.48 12.25 12.41 851,210 +0.03(+0.24%)
May 03, 2024 12.43 12.43 12.28 12.38 293,488 +0.13(+1.06%)
May 02, 2024 12.05 12.25 12.05 12.25 562,583 +0.20(+1.66%)
May 01, 2024 12.10 12.20 12.01 12.05 751,290 -0.13(-1.07%)
Apr 30, 2024 12.33 12.33 12.16 12.18 1,854,017 -0.17(-1.38%)
Apr 29, 2024 12.30 12.35 12.25 12.35 749,062 +0.10(+0.82%)
Apr 26, 2024 12.16 12.25 12.10 12.25 1,511,929 +0.36(+3.03%)
Apr 25, 2024 11.84 11.90 11.77 11.89 1,290,580 -0.15(-1.25%)
Apr 24, 2024 12.08 12.11 12.00 12.04 298,796 -0.04(-0.33%)
Apr 23, 2024 12.10 12.12 12.02 12.08 628,480 -0.05(-0.41%)
Apr 22, 2024 12.22 12.27 12.06 12.13 434,927 +0.15(+1.25%)
Apr 19, 2024 12.08 12.19 11.95 11.98 1,230,406 -0.14(-1.16%)
Apr 18, 2024 12.19 12.27 12.12 12.12 672,648 -0.10(-0.82%)
Apr 17, 2024 12.27 12.40 12.18 12.22 489,411 +0.08(+0.66%)
Apr 16, 2024 12.06 12.14 12.03 12.14 738,679 -0.05(-0.41%)
Apr 15, 2024 12.41 12.45 12.18 12.19 1,031,949 -0.22(-1.77%)
Apr 12, 2024 12.45 12.60 12.41 12.41 474,545 -0.16(-1.31%)
Apr 11, 2024 12.55 12.60 12.48 12.57 771,891 -0.06(-0.44%)
Apr 10, 2024 12.75 12.75 12.58 12.63 406,559 -0.28(-2.17%)
Apr 09, 2024 12.90 12.95 12.86 12.91 356,216 -0.04(-0.31%)
Apr 08, 2024 12.90 13.02 12.88 12.95 478,995 +0.18(+1.41%)
Apr 05, 2024 12.75 12.79 12.72 12.77 512,851 -0.06(-0.47%)
Apr 04, 2024 12.92 13.00 12.80 12.83 660,676 -0.07(-0.54%)
Apr 03, 2024 12.84 12.91 12.80 12.90 676,933 -0.43(-3.23%)
Apr 02, 2024 13.33 13.38 13.27 13.33 993,573 -0.13(-0.97%)
Apr 01, 2024 13.50 13.55 13.36 13.46 555,602 -0.13(-0.96%)
Mar 28, 2024 13.50 13.59 13.58 13.59 698,661 -0.09(-0.66%)
Mar 27, 2024 13.86 13.90 13.63 13.68 302,539 +0.00(+0.00%)
Mar 26, 2024 13.67 13.75 13.65 13.68 376,677 +0.01(+0.07%)
Mar 25, 2024 13.68 13.72 13.57 13.67 410,166 -0.17(-1.23%)
Mar 22, 2024 13.76 13.89 13.76 13.84 994,550 +0.00(+0.00%)
Mar 21, 2024 13.95 13.95 13.76 13.84 480,568 -0.08(-0.57%)
Mar 20, 2024 13.81 13.94 13.81 13.92 353,123 +0.01(+0.07%)
Mar 19, 2024 13.72 13.92 13.72 13.91 515,776 +0.13(+0.94%)
Mar 18, 2024 13.77 13.87 13.76 13.78 371,380 +0.01(+0.07%)
Mar 15, 2024 13.82 13.85 13.70 13.77 370,676 -0.01(-0.07%)
Mar 14, 2024 13.80 13.98 13.73 13.78 334,991 -0.04(-0.29%)
Mar 13, 2024 14.00 14.00 13.82 13.82 390,196 -0.09(-0.65%)
Mar 12, 2024 14.00 14.04 13.82 13.91 335,675 -0.04(-0.29%)
Mar 11, 2024 13.89 14.00 13.89 13.95 477,042 +0.18(+1.31%)
Mar 08, 2024 14.00 14.00 13.75 13.77 508,778 -0.25(-1.78%)
Mar 07, 2024 13.98 14.05 13.96 14.02 369,242 +0.12(+0.86%)
Mar 06, 2024 13.90 14.00 13.85 13.90 383,743 +0.06(+0.43%)
Mar 05, 2024 13.86 13.95 13.81 13.84 498,465 +0.05(+0.36%)
Mar 04, 2024 13.83 13.86 13.76 13.79 1,421,544 -0.25(-1.78%)
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.