U.S. Markets close in 3 hrs 40 mins

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
45.70-0.90 (-1.93%)
As of 12:04PM EDT. Market open.
People also watch
SNENTTMCNTDOFATVI
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201745.9846.0045.6145.7045.70180,979
Sep 21, 201746.7946.7946.5146.6046.60325,300
Sep 20, 201748.1748.6547.4147.7047.70995,300
Sep 19, 201745.8546.7945.7046.7546.751,386,600
Sep 18, 201744.3544.6743.9544.0844.08246,800
Sep 15, 201743.7944.6543.5144.5944.59712,600
Sep 14, 201742.4843.2442.3343.0443.04402,700
Sep 13, 201743.0043.0042.6042.6042.6099,000
Sep 12, 201742.9943.2442.9643.0543.05316,400
Sep 11, 201742.8742.8741.6542.2442.24222,800
Sep 08, 201741.5841.6341.5341.5641.5689,700
Sep 07, 201740.5541.0040.5540.9040.90117,800
Sep 06, 201741.0741.2041.0041.1041.10112,000
Sep 05, 201741.2641.2641.0041.1541.15199,400
Sep 01, 201741.8741.9541.7041.8641.86218,800
Aug 31, 201741.3941.7341.3941.6341.63109,000
Aug 30, 201741.3541.5541.3141.4041.40114,700
Aug 29, 201742.0142.0141.7541.8041.8087,200
Aug 28, 201742.1442.2341.8842.2242.22153,200
Aug 25, 201741.1041.3041.0041.1941.1974,100
Aug 24, 201741.0641.2140.9441.1041.1082,000
Aug 23, 201741.1041.2141.0541.1041.1060,200
Aug 22, 201741.1841.4341.1841.4241.42118,500
Aug 21, 201740.8541.0440.8340.9240.9282,100
Aug 18, 201741.1141.3941.1141.2541.2576,500
Aug 17, 201741.6041.6741.2041.2141.21167,600
Aug 16, 201741.5041.6741.3741.6341.6370,500
Aug 15, 201741.3041.5041.3041.4241.42113,200
Aug 14, 201741.2041.2440.9541.0741.07232,200
Aug 11, 201740.8341.1540.5141.1041.10284,800
Aug 10, 201741.6741.8040.6140.6140.61288,300
Aug 09, 201742.5742.6842.1442.2642.26333,600
Aug 08, 201743.0043.2942.9142.9342.93203,000
Aug 07, 201742.9042.9542.8042.8742.87410,900
Aug 04, 201742.3542.5042.3042.4542.45204,600
Aug 03, 201742.3542.3842.1842.3842.38173,200
Aug 02, 201742.7742.8942.1642.3642.36474,200
Aug 01, 201742.0542.1542.0042.0742.07203,000
Jul 31, 201742.2142.4742.2142.4642.46467,700
Jul 28, 201742.1642.4041.9542.3942.39290,500
Jul 27, 201742.9743.0742.2642.3542.35967,900
Jul 26, 201741.2442.2041.0141.7441.74862,000
Jul 25, 201739.6239.6939.3239.3839.38560,700
Jul 24, 201740.6040.9040.5140.8340.83172,600
Jul 21, 201741.6041.7141.2641.7141.71124,400
Jul 20, 201741.6641.8241.4741.5341.53244,500
Jul 19, 201741.8942.1241.7941.9441.94385,200
Jul 18, 201740.3640.8040.3640.7940.79537,200
Jul 17, 201739.7039.8839.4239.4239.42351,600
Jul 14, 201739.8039.8739.6039.8339.83268,500
Jul 13, 201739.9140.0139.7139.8739.87223,400
Jul 12, 201739.6940.0039.6539.9939.99316,500
Jul 11, 201739.5439.5739.2539.4539.45334,700
Jul 10, 201739.8740.1739.8040.1140.11410,000
Jul 07, 201738.5639.2038.5639.0539.05480,900
Jul 06, 201738.3238.5038.1338.3738.37444,100
Jul 05, 201738.9539.1338.8139.1339.13862,000
Jul 03, 201740.8841.1040.6240.7040.70283,900
Jun 30, 201741.9642.0041.6641.8241.82374,600
Jun 29, 201742.8743.0941.3541.9641.961,068,800
Jun 28, 201742.2342.8842.0742.6742.67785,600
Jun 27, 201743.9544.0043.7043.8443.84588,600
Jun 26, 201743.7144.3343.7144.2544.25706,400
Jun 23, 201743.0243.2542.8643.2143.21558,800
Jun 22, 201741.9042.1041.9042.0542.05346,500
Jun 21, 201741.6441.7541.4441.6141.61370,000
Jun 20, 201741.7041.9141.6241.6841.68334,200
Jun 19, 201741.5441.6241.3841.5341.53418,400
Jun 16, 201740.5940.6940.4540.4940.49327,000
Jun 15, 201740.8940.9140.4540.5540.551,045,100
Jun 14, 201739.7439.8039.5439.6339.63450,600
Jun 13, 201738.4839.8038.4139.2539.251,613,400
Jun 12, 201738.4338.6338.0438.6338.63493,600
Jun 09, 201739.3839.7437.9638.4338.431,450,700
Jun 08, 201738.9039.1038.5739.1039.10686,000
Jun 07, 201739.1339.2238.9038.9138.91865,600
Jun 06, 201739.4840.3639.2340.2140.211,789,500
Jun 05, 201738.8039.1038.7539.0939.09570,900
Jun 02, 201737.4637.8437.4637.8437.84360,600
Jun 01, 201737.3337.4036.9237.0737.071,127,400
May 31, 201738.0538.0937.7537.8337.83315,700
May 30, 201737.8038.3937.8038.1838.18611,600
May 26, 201737.6037.6137.3037.5537.55584,000
May 25, 201735.7436.0835.6235.9535.95364,500
May 24, 201735.3335.6535.3335.5535.55286,200
May 23, 201734.4534.8534.3934.7934.79382,400
May 22, 201734.2334.3634.0934.2934.29225,800
May 19, 201734.0834.1933.9034.1534.15255,300
May 18, 201734.0034.0733.7434.0434.04705,700
May 17, 201733.8233.9033.2133.4433.44893,800
May 16, 201733.0333.1432.9033.0333.03410,600
May 15, 201732.8332.9032.6932.8132.81239,600
May 12, 201732.4432.5132.3232.3832.38148,000
May 11, 201732.3732.4232.2432.3932.39293,400
May 10, 201732.3932.4532.2232.4232.42514,200
May 09, 201731.6531.8231.5231.7431.74449,800
May 08, 201731.9532.0631.9132.0532.05280,300
May 05, 201731.6732.2431.6532.2432.24723,400
May 04, 201731.5631.6831.5531.6731.67198,400
May 03, 201731.5531.6031.5031.5931.59186,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...