T-Mobile, Sprint deal; iPhone 8 on sale; Walmart's in-home delivery; Finish Line rebounds

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
SNE NTT MC NTDOF ATVI

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2017	45.98	46.00	45.61	45.70	45.70	180,979
Sep 21, 2017	46.79	46.79	46.51	46.60	46.60	325,300
Sep 20, 2017	48.17	48.65	47.41	47.70	47.70	995,300
Sep 19, 2017	45.85	46.79	45.70	46.75	46.75	1,386,600
Sep 18, 2017	44.35	44.67	43.95	44.08	44.08	246,800
Sep 15, 2017	43.79	44.65	43.51	44.59	44.59	712,600
Sep 14, 2017	42.48	43.24	42.33	43.04	43.04	402,700
Sep 13, 2017	43.00	43.00	42.60	42.60	42.60	99,000
Sep 12, 2017	42.99	43.24	42.96	43.05	43.05	316,400
Sep 11, 2017	42.87	42.87	41.65	42.24	42.24	222,800
Sep 08, 2017	41.58	41.63	41.53	41.56	41.56	89,700
Sep 07, 2017	40.55	41.00	40.55	40.90	40.90	117,800
Sep 06, 2017	41.07	41.20	41.00	41.10	41.10	112,000
Sep 05, 2017	41.26	41.26	41.00	41.15	41.15	199,400
Sep 01, 2017	41.87	41.95	41.70	41.86	41.86	218,800
Aug 31, 2017	41.39	41.73	41.39	41.63	41.63	109,000
Aug 30, 2017	41.35	41.55	41.31	41.40	41.40	114,700
Aug 29, 2017	42.01	42.01	41.75	41.80	41.80	87,200
Aug 28, 2017	42.14	42.23	41.88	42.22	42.22	153,200
Aug 25, 2017	41.10	41.30	41.00	41.19	41.19	74,100
Aug 24, 2017	41.06	41.21	40.94	41.10	41.10	82,000
Aug 23, 2017	41.10	41.21	41.05	41.10	41.10	60,200
Aug 22, 2017	41.18	41.43	41.18	41.42	41.42	118,500
Aug 21, 2017	40.85	41.04	40.83	40.92	40.92	82,100
Aug 18, 2017	41.11	41.39	41.11	41.25	41.25	76,500
Aug 17, 2017	41.60	41.67	41.20	41.21	41.21	167,600
Aug 16, 2017	41.50	41.67	41.37	41.63	41.63	70,500
Aug 15, 2017	41.30	41.50	41.30	41.42	41.42	113,200
Aug 14, 2017	41.20	41.24	40.95	41.07	41.07	232,200
Aug 11, 2017	40.83	41.15	40.51	41.10	41.10	284,800
Aug 10, 2017	41.67	41.80	40.61	40.61	40.61	288,300
Aug 09, 2017	42.57	42.68	42.14	42.26	42.26	333,600
Aug 08, 2017	43.00	43.29	42.91	42.93	42.93	203,000
Aug 07, 2017	42.90	42.95	42.80	42.87	42.87	410,900
Aug 04, 2017	42.35	42.50	42.30	42.45	42.45	204,600
Aug 03, 2017	42.35	42.38	42.18	42.38	42.38	173,200
Aug 02, 2017	42.77	42.89	42.16	42.36	42.36	474,200
Aug 01, 2017	42.05	42.15	42.00	42.07	42.07	203,000
Jul 31, 2017	42.21	42.47	42.21	42.46	42.46	467,700
Jul 28, 2017	42.16	42.40	41.95	42.39	42.39	290,500
Jul 27, 2017	42.97	43.07	42.26	42.35	42.35	967,900
Jul 26, 2017	41.24	42.20	41.01	41.74	41.74	862,000
Jul 25, 2017	39.62	39.69	39.32	39.38	39.38	560,700
Jul 24, 2017	40.60	40.90	40.51	40.83	40.83	172,600
Jul 21, 2017	41.60	41.71	41.26	41.71	41.71	124,400
Jul 20, 2017	41.66	41.82	41.47	41.53	41.53	244,500
Jul 19, 2017	41.89	42.12	41.79	41.94	41.94	385,200
Jul 18, 2017	40.36	40.80	40.36	40.79	40.79	537,200
Jul 17, 2017	39.70	39.88	39.42	39.42	39.42	351,600
Jul 14, 2017	39.80	39.87	39.60	39.83	39.83	268,500
Jul 13, 2017	39.91	40.01	39.71	39.87	39.87	223,400
Jul 12, 2017	39.69	40.00	39.65	39.99	39.99	316,500
Jul 11, 2017	39.54	39.57	39.25	39.45	39.45	334,700
Jul 10, 2017	39.87	40.17	39.80	40.11	40.11	410,000
Jul 07, 2017	38.56	39.20	38.56	39.05	39.05	480,900
Jul 06, 2017	38.32	38.50	38.13	38.37	38.37	444,100
Jul 05, 2017	38.95	39.13	38.81	39.13	39.13	862,000
Jul 03, 2017	40.88	41.10	40.62	40.70	40.70	283,900
Jun 30, 2017	41.96	42.00	41.66	41.82	41.82	374,600
Jun 29, 2017	42.87	43.09	41.35	41.96	41.96	1,068,800
Jun 28, 2017	42.23	42.88	42.07	42.67	42.67	785,600
Jun 27, 2017	43.95	44.00	43.70	43.84	43.84	588,600
Jun 26, 2017	43.71	44.33	43.71	44.25	44.25	706,400
Jun 23, 2017	43.02	43.25	42.86	43.21	43.21	558,800
Jun 22, 2017	41.90	42.10	41.90	42.05	42.05	346,500
Jun 21, 2017	41.64	41.75	41.44	41.61	41.61	370,000
Jun 20, 2017	41.70	41.91	41.62	41.68	41.68	334,200
Jun 19, 2017	41.54	41.62	41.38	41.53	41.53	418,400
Jun 16, 2017	40.59	40.69	40.45	40.49	40.49	327,000
Jun 15, 2017	40.89	40.91	40.45	40.55	40.55	1,045,100
Jun 14, 2017	39.74	39.80	39.54	39.63	39.63	450,600
Jun 13, 2017	38.48	39.80	38.41	39.25	39.25	1,613,400
Jun 12, 2017	38.43	38.63	38.04	38.63	38.63	493,600
Jun 09, 2017	39.38	39.74	37.96	38.43	38.43	1,450,700
Jun 08, 2017	38.90	39.10	38.57	39.10	39.10	686,000
Jun 07, 2017	39.13	39.22	38.90	38.91	38.91	865,600
Jun 06, 2017	39.48	40.36	39.23	40.21	40.21	1,789,500
Jun 05, 2017	38.80	39.10	38.75	39.09	39.09	570,900
Jun 02, 2017	37.46	37.84	37.46	37.84	37.84	360,600
Jun 01, 2017	37.33	37.40	36.92	37.07	37.07	1,127,400
May 31, 2017	38.05	38.09	37.75	37.83	37.83	315,700
May 30, 2017	37.80	38.39	37.80	38.18	38.18	611,600
May 26, 2017	37.60	37.61	37.30	37.55	37.55	584,000
May 25, 2017	35.74	36.08	35.62	35.95	35.95	364,500
May 24, 2017	35.33	35.65	35.33	35.55	35.55	286,200
May 23, 2017	34.45	34.85	34.39	34.79	34.79	382,400
May 22, 2017	34.23	34.36	34.09	34.29	34.29	225,800
May 19, 2017	34.08	34.19	33.90	34.15	34.15	255,300
May 18, 2017	34.00	34.07	33.74	34.04	34.04	705,700
May 17, 2017	33.82	33.90	33.21	33.44	33.44	893,800
May 16, 2017	33.03	33.14	32.90	33.03	33.03	410,600
May 15, 2017	32.83	32.90	32.69	32.81	32.81	239,600
May 12, 2017	32.44	32.51	32.32	32.38	32.38	148,000
May 11, 2017	32.37	32.42	32.24	32.39	32.39	293,400
May 10, 2017	32.39	32.45	32.22	32.42	32.42	514,200
May 09, 2017	31.65	31.82	31.52	31.74	31.74	449,800
May 08, 2017	31.95	32.06	31.91	32.05	32.05	280,300
May 05, 2017	31.67	32.24	31.65	32.24	32.24	723,400
May 04, 2017	31.56	31.68	31.55	31.67	31.67	198,400
May 03, 2017	31.55	31.60	31.50	31.59	31.59	186,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,499.18-1.42(-0.06%)

Dow 3022,334.60-24.63(-0.11%)

T-Mobile, Sprint deal; iPhone 8 on sale; Walmart's in-home delivery; Finish Line rebounds

Nintendo Co., Ltd. (NTDOY)

S&P 500
2,499.18
-1.42(-0.06%)

Dow 30
22,334.60
-24.63(-0.11%)