Nintendo Company Ltd ADR Stock Price (Quote)
$11.98
-0.140 (-1.16%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.95 | $13.95 | Friday, 19th Apr 2024 NTDOY stock ended at $11.98. This is 1.16% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $11.95 to a day high of $12.19. |
| 90 days | $11.95 | $15.01 | |
| 52 weeks | $10.03 | $15.01 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $12.08 | $12.19 | $11.95 | $11.98 | 1 229 492 |
| 2024-04-18 | $12.19 | $12.27 | $12.12 | $12.12 | 672 631 |
| 2024-04-17 | $12.27 | $12.40 | $12.18 | $12.22 | 489 411 |
| 2024-04-16 | $12.06 | $12.14 | $12.03 | $12.14 | 727 279 |
| 2024-04-15 | $12.41 | $12.45 | $12.18 | $12.19 | 1 031 054 |
| 2024-04-12 | $12.45 | $12.60 | $12.41 | $12.41 | 473 153 |
| 2024-04-11 | $12.55 | $12.60 | $12.48 | $12.58 | 691 891 |
| 2024-04-10 | $12.75 | $12.75 | $12.58 | $12.63 | 406 420 |
| 2024-04-09 | $12.90 | $12.95 | $12.86 | $12.91 | 355 715 |
| 2024-04-08 | $12.90 | $13.02 | $12.88 | $12.95 | 478 995 |
| 2024-04-05 | $12.75 | $12.79 | $12.72 | $12.77 | 509 388 |
| 2024-04-04 | $12.92 | $13.00 | $12.80 | $12.83 | 654 716 |
| 2024-04-03 | $12.84 | $12.91 | $12.80 | $12.90 | 674 431 |
| 2024-04-02 | $13.33 | $13.38 | $13.27 | $13.33 | 988 500 |
| 2024-04-01 | $13.50 | $13.55 | $13.36 | $13.46 | 555 573 |
| 2024-03-28 | $13.50 | $13.64 | $13.50 | $13.59 | 646 743 |
| 2024-03-27 | $13.86 | $13.90 | $13.63 | $13.68 | 298 171 |
| 2024-03-26 | $13.67 | $13.75 | $13.65 | $13.68 | 375 807 |
| 2024-03-25 | $13.68 | $13.72 | $13.57 | $13.67 | 405 301 |
| 2024-03-22 | $13.76 | $13.89 | $13.76 | $13.84 | 990 741 |
| 2024-03-21 | $13.95 | $13.95 | $13.76 | $13.84 | 480 446 |
| 2024-03-20 | $13.81 | $13.94 | $13.81 | $13.92 | 352 059 |
| 2024-03-19 | $13.72 | $13.92 | $13.72 | $13.91 | 515 166 |
| 2024-03-18 | $13.77 | $13.87 | $13.76 | $13.78 | 365 757 |
| 2024-03-15 | $13.82 | $13.85 | $13.70 | $13.77 | 368 333 |
