Nintendo Ltd ADR (OP: NTDOY )

13.18 +0.00 (+0.03%)
Streaming Delayed Price Updated: 1:05 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 13.26 13.26 13.14 13.18 540,266 -0.06(-0.45%)
Oct 29, 2024 13.39 13.40 13.21 13.24 423,410 -0.06(-0.45%)
Oct 28, 2024 13.25 13.30 13.14 13.30 417,258 +0.19(+1.45%)
Oct 25, 2024 13.07 13.29 13.02 13.11 390,321 -0.12(-0.91%)
Oct 24, 2024 13.15 13.35 13.15 13.23 265,225 +0.09(+0.68%)
Oct 23, 2024 13.12 13.40 13.09 13.14 395,829 -0.09(-0.68%)
Oct 22, 2024 13.14 13.42 13.12 13.23 345,955 -0.11(-0.82%)
Oct 21, 2024 13.42 13.48 13.30 13.34 583,072 -0.14(-1.04%)
Oct 18, 2024 13.22 13.50 13.22 13.48 605,631 +0.08(+0.60%)
Oct 17, 2024 13.43 13.45 13.21 13.40 1,841,524 +0.07(+0.53%)
Oct 16, 2024 13.20 13.38 13.20 13.33 1,324,611 +0.21(+1.60%)
Oct 15, 2024 13.17 13.26 13.10 13.12 773,284 -0.06(-0.46%)
Oct 14, 2024 13.15 13.30 13.15 13.18 464,453 -0.06(-0.45%)
Oct 11, 2024 13.19 13.39 13.19 13.24 641,712 -0.08(-0.60%)
Oct 10, 2024 13.40 13.40 13.20 13.32 942,520 +0.03(+0.23%)
Oct 09, 2024 13.20 13.30 12.00 13.29 3,499,904 -0.17(-1.26%)
Oct 08, 2024 13.39 13.49 13.37 13.46 949,912 -0.12(-0.88%)
Oct 07, 2024 13.65 13.79 13.52 13.58 665,417 +0.39(+2.96%)
Oct 04, 2024 13.21 13.24 13.13 13.19 413,641 +0.06(+0.46%)
Oct 03, 2024 13.13 13.21 13.10 13.13 1,380,375 -0.06(-0.45%)
Oct 02, 2024 13.30 13.30 13.14 13.19 850,345 -0.18(-1.35%)
Oct 01, 2024 13.32 13.49 13.15 13.37 578,783 +0.05(+0.38%)
Sep 30, 2024 13.44 13.44 13.28 13.32 376,248 -0.21(-1.55%)
Sep 27, 2024 13.70 13.77 13.48 13.53 461,910 -0.36(-2.59%)
Sep 26, 2024 13.77 13.90 13.69 13.89 377,078 +0.69(+5.23%)
Sep 25, 2024 13.39 13.39 13.15 13.20 454,629 -0.20(-1.49%)
Sep 24, 2024 13.50 13.50 13.34 13.40 381,859 +0.01(+0.07%)
Sep 23, 2024 13.30 13.45 13.25 13.39 573,123 +0.02(+0.13%)
Sep 20, 2024 13.53 13.53 13.33 13.37 856,963 -0.11(-0.80%)
Sep 19, 2024 13.55 13.66 13.44 13.48 516,044 +0.20(+1.51%)
Sep 18, 2024 13.30 13.49 13.21 13.28 431,552 -0.05(-0.38%)
Sep 17, 2024 13.51 13.55 13.31 13.33 346,839 -0.14(-1.04%)
Sep 16, 2024 13.44 13.55 13.38 13.47 300,217 +0.11(+0.82%)
Sep 13, 2024 13.48 13.48 13.35 13.36 248,888 -0.13(-0.96%)
Sep 12, 2024 13.42 13.50 13.32 13.49 214,748 +0.06(+0.45%)
Sep 11, 2024 13.28 13.43 13.20 13.43 353,712 -0.02(-0.15%)
Sep 10, 2024 13.30 13.46 13.30 13.45 421,680 -0.07(-0.52%)
Sep 09, 2024 13.30 13.58 13.30 13.52 501,570 +0.22(+1.65%)
Sep 06, 2024 13.50 13.55 13.28 13.30 403,732 -0.18(-1.34%)
Sep 05, 2024 13.45 13.52 13.43 13.48 582,551 +0.12(+0.90%)
Sep 04, 2024 13.10 13.36 13.10 13.36 495,428 +0.06(+0.45%)
Sep 03, 2024 13.66 13.67 13.25 13.30 517,412 -0.30(-2.21%)
Aug 30, 2024 13.55 13.71 13.52 13.60 310,446 +0.07(+0.52%)
Aug 29, 2024 13.58 13.73 13.50 13.53 330,420 -0.11(-0.81%)
Aug 28, 2024 13.87 13.87 13.62 13.64 284,626 -0.27(-1.94%)
Aug 27, 2024 13.95 14.00 13.76 13.91 240,030 -0.09(-0.64%)
Aug 26, 2024 13.95 14.09 13.95 14.00 264,759 -0.22(-1.55%)
Aug 23, 2024 13.94 14.22 13.94 14.22 387,895 +0.21(+1.50%)
Aug 22, 2024 14.07 14.25 14.01 14.01 359,696 -0.21(-1.48%)
Aug 21, 2024 13.95 14.22 13.94 14.22 601,962 +0.37(+2.67%)
Aug 20, 2024 13.88 13.88 13.70 13.85 230,446 +0.08(+0.58%)
Aug 19, 2024 13.63 13.88 13.63 13.77 328,478 +0.19(+1.40%)
Aug 16, 2024 13.45 13.68 13.45 13.58 417,548 +0.15(+1.12%)
Aug 15, 2024 13.38 13.43 13.23 13.43 394,597 +0.05(+0.37%)
Aug 14, 2024 13.40 13.46 13.36 13.38 1,037,349 +0.18(+1.33%)
Aug 13, 2024 13.07 13.30 13.07 13.21 573,015 -0.04(-0.34%)
Aug 12, 2024 13.12 13.36 13.12 13.25 602,499 +0.02(+0.15%)
Aug 09, 2024 13.05 13.40 13.05 13.23 929,205 +0.24(+1.85%)
Aug 08, 2024 12.67 13.01 12.67 12.99 815,991 +0.09(+0.70%)
Aug 07, 2024 12.92 13.28 12.88 12.90 796,986 +0.31(+2.46%)
Aug 06, 2024 12.83 12.83 12.44 12.59 2,223,742 +0.71(+5.98%)
Aug 05, 2024 11.80 11.97 11.36 11.88 5,740,258 -0.01(-0.08%)
Aug 02, 2024 12.20 12.38 11.85 11.89 2,603,368 -1.32(-9.99%)
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.