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 (%)
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%)
Mar 01, 2023 9.370 9.410 9.300 9.310 1,700,685 -0.02(-0.21%)
Feb 28, 2023 9.380 9.390 9.300 9.330 1,649,883 -0.10(-1.06%)
Feb 27, 2023 9.560 9.600 9.420 9.430 1,878,952 -0.16(-1.67%)
Feb 24, 2023 9.640 9.660 9.550 9.590 1,028,316 -0.32(-3.23%)
Feb 23, 2023 10.10 10.10 9.820 9.910 1,165,584 +0.06(+0.61%)
Feb 22, 2023 9.900 9.980 9.830 9.850 887,048 -0.16(-1.56%)
Feb 21, 2023 9.990 10.01 9.910 10.01 989,505 -0.15(-1.52%)
Feb 17, 2023 10.18 10.24 10.05 10.16 454,374 +0.00(+0.00%)
Feb 16, 2023 10.13 10.20 10.06 10.16 603,144 +0.19(+1.91%)
Feb 15, 2023 9.900 10.15 9.890 9.970 614,909 +0.01(+0.10%)
Feb 14, 2023 10.13 10.30 9.900 9.960 1,716,130 +0.03(+0.30%)
Feb 13, 2023 9.840 9.930 9.820 9.930 1,199,416 -0.14(-1.39%)
Feb 10, 2023 10.18 10.19 10.03 10.07 922,518 +0.08(+0.80%)
Feb 09, 2023 10.15 10.15 9.970 9.990 1,454,553 +0.08(+0.81%)
Feb 08, 2023 9.900 10.78 9.810 9.910 2,830,388 -0.27(-2.65%)
Feb 07, 2023 10.13 10.21 10.03 10.18 2,820,996 -0.40(-3.78%)
Feb 06, 2023 10.73 10.73 10.55 10.58 790,246 -0.17(-1.58%)
Feb 03, 2023 10.73 10.83 10.68 10.75 713,588 -0.04(-0.37%)
Feb 02, 2023 10.88 10.91 10.70 10.79 944,127 -0.03(-0.28%)
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.