Advertisement
U.S. markets closed
Advertisement

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD
11.73+0.16 (+1.38%)
At close: 03:59PM EST
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202311.6911.8011.6911.7311.73853,130
Dec 06, 202311.6211.7111.5711.5711.571,082,200
Dec 05, 202311.5011.6011.5011.5511.55469,000
Dec 04, 202311.5811.6511.4911.5511.55562,400
Dec 01, 202311.6611.7811.6011.7311.73519,100
Nov 30, 202311.6011.6611.5511.6311.63495,600
Nov 29, 202311.5111.5611.5011.5311.53602,600
Nov 28, 202311.5311.5511.4611.5411.54672,300
Nov 27, 202311.5111.5511.4811.5411.54685,100
Nov 24, 202311.3711.5911.3511.4811.48357,300
Nov 22, 202311.4611.7211.4611.6111.61452,500
Nov 21, 202311.4511.5611.4511.4911.49917,400
Nov 20, 202311.4711.4711.3811.4411.441,229,200
Nov 17, 202311.5411.7111.5111.5311.53612,600
Nov 16, 202311.5211.6911.5211.6711.67544,800
Nov 15, 202311.5711.7011.5111.5211.52959,500
Nov 14, 202311.7711.8011.6411.7611.761,021,700
Nov 13, 202311.5111.6411.5111.6411.644,914,900
Nov 10, 202311.3711.4511.2711.4011.40784,900
Nov 09, 202311.8311.8711.6711.6811.681,744,400
Nov 08, 202311.3611.5411.3011.3611.361,909,500
Nov 07, 202310.6911.0010.6710.9810.981,605,700
Nov 06, 202310.6310.6910.5610.6810.68750,400
Nov 03, 202310.7110.8010.6910.8010.80511,700
Nov 02, 202310.5710.6110.5310.6110.611,109,500
Nov 01, 202310.3510.4810.3510.4810.48691,100
Oct 31, 202310.2310.3610.2310.3210.321,282,400
Oct 30, 202310.2410.2510.1510.2010.20822,400
Oct 27, 202310.2510.3210.1910.2310.23686,000
Oct 26, 202310.1010.1810.0610.1210.12763,200
Oct 25, 202310.1510.2510.1510.1710.17475,600
Oct 24, 202310.1310.1510.0810.1110.11620,900
Oct 23, 202310.0510.1210.0310.0910.09848,500
Oct 20, 202310.1910.1910.0310.0710.07839,300
Oct 19, 202310.1710.1810.0610.0910.09761,300
Oct 18, 202310.1110.1810.0310.0410.04451,900
Oct 17, 202310.2710.2710.1110.1710.17887,800
Oct 16, 202310.2610.3710.2610.3610.361,113,900
Oct 13, 202310.2710.3110.2010.2210.22398,400
Oct 12, 202310.5010.5710.4710.4810.48608,600
Oct 11, 202310.5210.6410.4810.5110.51368,300
Oct 10, 202310.5010.6210.5010.5510.55737,400
Oct 09, 202310.3810.5210.3810.5010.50453,200
Oct 06, 202310.3910.5010.3610.4710.47963,000
Oct 05, 202310.3410.4310.3210.3910.39865,600
Oct 04, 202310.1910.2510.1610.2210.22670,600
Oct 03, 202310.1410.2410.1410.1810.18564,200
Oct 02, 202310.2010.3010.0910.1210.12750,900
Sep 29, 202310.4710.4810.3410.3510.35483,500
Sep 28, 202310.2810.4010.2010.2710.271,094,200
Sep 27, 202310.3510.4210.3110.3610.36811,300
Sep 26, 202310.3810.4410.3510.4010.40894,300
Sep 25, 202310.3210.4210.3210.4110.41726,500
Sep 22, 202310.3510.4010.3510.3710.37558,600
Sep 21, 202310.4010.4810.3110.3310.331,075,500
Sep 20, 202310.6210.6310.5010.5010.502,137,700
Sep 19, 202310.8510.9310.8410.8410.841,452,700
Sep 18, 202310.5010.6410.5010.6410.64502,400
Sep 15, 202310.7010.7210.6110.6210.621,022,100
Sep 14, 202310.7810.8610.7110.8210.82601,400
Sep 13, 202310.5710.7210.5710.6710.67439,900
Sep 12, 202310.7210.8910.7210.8210.821,320,400
Sep 11, 202310.8810.9410.7610.9210.92867,800
Sep 08, 202310.7310.8410.6210.8010.801,763,000
Sep 07, 202310.7010.8010.7010.7310.731,441,300
Sep 06, 202310.6010.7110.6010.6510.65771,100
Sep 05, 202310.6810.8010.5710.6310.63552,500
Sep 01, 202310.7610.7610.6210.6810.68488,100
Aug 31, 202310.7610.8410.6210.6710.67480,500
Aug 30, 202310.5010.6710.5010.6010.60528,500
Aug 29, 202310.5110.5910.4510.5810.58478,600
Aug 28, 202310.5510.6310.4710.5010.50545,400
Aug 25, 202310.3510.4210.3010.4010.40268,300
Aug 24, 202310.4510.5210.3610.3610.36449,800
Aug 23, 202310.5110.6410.5110.6110.61633,100
Aug 22, 202310.5110.5710.4310.4310.43454,500
Aug 21, 202310.4310.5010.4310.5010.50498,800
Aug 18, 202310.5210.5310.4110.4710.47660,300
Aug 17, 202310.5410.6610.4610.4710.47912,700
Aug 16, 202310.7410.8510.7110.7210.72539,200
Aug 15, 202310.7010.8810.6510.6510.65454,600
Aug 14, 202310.6910.8510.6910.7310.73751,100
Aug 11, 202310.7310.8510.6910.7010.70273,300
Aug 10, 202310.8110.8610.7110.7310.73669,300
Aug 09, 202310.7010.7510.5710.6010.601,404,600
Aug 08, 202310.7310.7510.6410.7210.722,487,300
Aug 07, 202310.9010.9210.8510.8810.881,504,200
Aug 04, 202310.8210.8810.7610.7710.771,736,100
Aug 03, 202311.4511.5111.1411.1611.162,568,600
Aug 02, 202311.0011.0310.9110.9110.91984,300
Aug 01, 202311.1311.1911.1011.1211.12747,900
Jul 31, 202311.3511.4511.2111.2811.281,278,300
Jul 28, 202311.2911.4511.2811.3011.30700,000
Jul 27, 202311.2311.4111.2011.2111.211,005,700
Jul 26, 202311.0711.1711.0311.1311.13642,600
Jul 25, 202311.2511.2911.2011.2211.221,135,900
Jul 24, 202311.4711.5111.4611.4711.47761,900
Jul 21, 202311.3811.4511.3511.3811.38372,800
Jul 20, 202311.5411.5411.3711.4011.40464,500
Jul 19, 202311.4511.5511.4511.4511.45755,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...