Nintendo Ltd ADR (OP: NTDOY )

12.22 +0.08 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 13.96 14.07 13.96 14.04 1,208,624 +0.13(+0.93%)
Feb 29, 2024 13.91 14.00 13.89 13.91 1,060,649 +0.14(+1.02%)
Feb 28, 2024 13.78 13.83 13.73 13.77 880,401 -0.27(-1.92%)
Feb 27, 2024 14.18 14.18 14.02 14.04 887,560 -0.20(-1.40%)
Feb 26, 2024 14.32 14.45 14.24 14.24 1,128,333 +0.28(+2.01%)
Feb 23, 2024 14.00 14.03 13.92 13.96 589,474 +0.02(+0.14%)
Feb 22, 2024 14.04 14.08 13.87 13.94 935,648 -0.05(-0.36%)
Feb 21, 2024 13.85 13.99 13.80 13.99 1,099,772 +0.37(+2.72%)
Feb 20, 2024 13.71 13.74 13.52 13.62 1,342,243 -0.68(-4.76%)
Feb 16, 2024 14.41 14.59 14.28 14.30 1,219,158 -0.64(-4.28%)
Feb 15, 2024 14.85 15.01 14.80 14.94 1,112,573 +0.25(+1.74%)
Feb 14, 2024 14.72 14.77 14.62 14.69 2,112,091 +0.36(+2.48%)
Feb 13, 2024 14.40 14.41 14.25 14.33 1,335,825 -0.14(-0.97%)
Feb 12, 2024 14.60 14.75 14.44 14.47 4,037,421 -0.11(-0.75%)
Feb 09, 2024 14.50 14.60 14.46 14.58 558,673 +0.12(+0.83%)
Feb 08, 2024 14.37 14.46 14.29 14.46 862,072 +0.29(+2.05%)
Feb 07, 2024 14.16 14.30 14.11 14.17 956,225 -0.38(-2.61%)
Feb 06, 2024 14.20 14.65 14.20 14.55 2,628,170 +0.56(+4.00%)
Feb 05, 2024 14.16 14.22 13.92 13.99 2,588,433 -0.30(-2.10%)
Feb 02, 2024 14.10 14.29 14.02 14.29 2,172,384 +0.07(+0.49%)
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.