$11.43
-0.0700 (-0.609%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.39 | $12.51 | Wednesday, 3rd Jun 2026 NTDOY stock ended at $11.43. This is 0.609% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.49% from a day low at $11.43 to a day high of $11.60. |
| 90 days | $10.39 | $16.22 | |
| 52 weeks | $10.39 | $24.92 |
Historical Nintendo Company Ltd ADR prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $11.60 | $11.60 | $11.43 | $11.43 | 608 234 |
| Jun 02, 2026 | $11.57 | $11.71 | $11.49 | $11.50 | 393 690 |
| Jun 01, 2026 | $11.24 | $11.29 | $11.13 | $11.25 | 405 798 |
| May 29, 2026 | $11.20 | $11.20 | $11.06 | $11.15 | 503 412 |
| May 28, 2026 | $11.02 | $11.02 | $10.90 | $10.92 | 384 989 |
| May 27, 2026 | $11.10 | $11.18 | $11.07 | $11.10 | 393 201 |
| May 26, 2026 | $11.08 | $11.18 | $11.02 | $11.04 | 499 877 |
| May 22, 2026 | $11.44 | $11.47 | $11.33 | $11.43 | 478 294 |
| May 21, 2026 | $11.51 | $11.62 | $11.33 | $11.50 | 790 785 |
| May 20, 2026 | $11.88 | $11.95 | $11.74 | $11.92 | 106 988 |
| May 19, 2026 | $11.93 | $11.93 | $11.72 | $11.72 | 383 132 |
| May 18, 2026 | $11.29 | $11.46 | $11.27 | $11.44 | 607 474 |
| May 15, 2026 | $11.17 | $11.22 | $11.11 | $11.18 | 877 810 |
| May 14, 2026 | $10.94 | $10.94 | $10.73 | $10.83 | 815 177 |
| May 13, 2026 | $11.32 | $11.32 | $11.14 | $11.16 | 620 363 |
| May 12, 2026 | $11.29 | $11.36 | $11.25 | $11.34 | 454 200 |
| May 11, 2026 | $11.14 | $11.14 | $11.03 | $11.09 | 623 111 |
| May 08, 2026 | $11.40 | $11.72 | $10.39 | $10.60 | 2 730 621 |
| May 07, 2026 | $12.00 | $12.00 | $11.57 | $11.78 | 2 059 348 |
| May 06, 2026 | $12.51 | $12.51 | $12.21 | $12.25 | 594 981 |
| May 05, 2026 | $12.39 | $12.43 | $12.10 | $12.14 | 106 468 |
| May 04, 2026 | $12.28 | $12.29 | $12.04 | $12.21 | 549 791 |
| May 01, 2026 | $12.07 | $12.12 | $12.01 | $12.07 | 158 981 |
| Apr 30, 2026 | $12.30 | $12.30 | $12.11 | $12.17 | 2 848 506 |
| Apr 29, 2026 | $12.40 | $12.40 | $12.09 | $12.14 | 448 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NTDOY stock historical prices to predict future price movements?
Trend Analysis: Examine the NTDOY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NTDOY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NTDOY