Skip to main content

Nintendo Ltd ADR (OP: NTDOY )

13.76 -0.13 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 13.78 13.83 13.72 13.76 836,177 -0.13(-0.94%)
Jul 16, 2024 13.83 13.93 13.75 13.89 563,463 -0.13(-0.93%)
Jul 15, 2024 14.15 14.15 14.00 14.02 335,920 -0.08(-0.57%)
Jul 12, 2024 13.97 14.14 13.97 14.10 392,935 +0.00(+0.00%)
Jul 11, 2024 14.20 14.27 14.10 14.10 406,147 +0.10(+0.71%)
Jul 10, 2024 13.81 14.00 13.81 14.00 930,793 +0.24(+1.74%)
Jul 09, 2024 13.75 13.95 13.75 13.76 277,058 +0.13(+0.95%)
Jul 08, 2024 13.67 13.70 13.60 13.63 281,435 -0.15(-1.09%)
Jul 05, 2024 13.82 13.87 13.66 13.78 318,712 +0.04(+0.29%)
Jul 03, 2024 13.63 13.77 13.63 13.74 1,159,715 -0.05(-0.36%)
Jul 02, 2024 13.80 13.82 13.62 13.79 1,502,437 +0.31(+2.30%)
Jul 01, 2024 13.60 13.60 13.46 13.48 287,592 +0.18(+1.35%)
Jun 28, 2024 13.32 13.35 13.23 13.30 494,772 -0.08(-0.60%)
Jun 27, 2024 13.35 13.40 13.33 13.38 283,623 -0.01(-0.07%)
Jun 26, 2024 13.53 13.55 13.36 13.39 296,428 -0.08(-0.59%)
Jun 25, 2024 13.49 13.50 13.41 13.47 404,476 +0.20(+1.51%)
Jun 24, 2024 13.30 13.39 13.26 13.27 272,424 +0.01(+0.08%)
Jun 21, 2024 13.24 13.29 13.22 13.26 320,646 -0.04(-0.30%)
Jun 20, 2024 13.42 13.50 13.25 13.30 654,771 -0.49(-3.55%)
Jun 18, 2024 13.79 13.88 13.66 13.79 818,797 +0.42(+3.14%)
Jun 17, 2024 13.20 13.45 13.20 13.37 468,990 -0.02(-0.15%)
Jun 14, 2024 13.35 13.44 13.34 13.39 513,623 +0.15(+1.13%)
Jun 13, 2024 13.28 13.36 13.19 13.24 598,753 -0.41(-3.00%)
Jun 12, 2024 13.66 13.80 13.61 13.65 701,834 -0.07(-0.51%)
Jun 11, 2024 13.81 13.90 13.67 13.72 511,272 -0.23(-1.65%)
Jun 10, 2024 13.79 13.96 13.78 13.95 581,934 +0.05(+0.36%)
Jun 07, 2024 14.00 14.00 13.89 13.90 340,598 -0.19(-1.35%)
Jun 06, 2024 14.10 14.19 14.03 14.09 330,303 +0.00(+0.00%)
Jun 05, 2024 14.02 14.16 13.99 14.09 350,115 -0.11(-0.77%)
Jun 04, 2024 14.05 14.22 14.05 14.20 1,203,678 +0.47(+3.42%)
Jun 03, 2024 13.65 13.80 13.65 13.73 453,970 +0.15(+1.10%)
May 31, 2024 13.55 13.67 13.48 13.58 724,604 +0.29(+2.18%)
May 30, 2024 13.35 13.35 13.20 13.29 335,089 +0.28(+2.15%)
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%)
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.