PINK:NTDOY
Nintendo Company Ltd ADR Stock Price (Quote)
$12.25
+0.200 (+1.66%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.77 | $13.38 | Thursday, 2nd May 2024 NTDOY stock ended at $12.25. This is 1.66% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.66% from a day low at $12.05 to a day high of $12.25. |
| 90 days | $11.77 | $15.01 | |
| 52 weeks | $10.03 | $15.01 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $13.86 | $13.90 | $13.63 | $13.68 | 298 171 |
| Mar 26, 2024 | $13.67 | $13.75 | $13.65 | $13.68 | 375 807 |
| Mar 25, 2024 | $13.68 | $13.72 | $13.57 | $13.67 | 405 301 |
| Mar 22, 2024 | $13.76 | $13.89 | $13.76 | $13.84 | 990 741 |
| Mar 21, 2024 | $13.95 | $13.95 | $13.76 | $13.84 | 480 446 |
| Mar 20, 2024 | $13.81 | $13.94 | $13.81 | $13.92 | 352 059 |
| Mar 19, 2024 | $13.72 | $13.92 | $13.72 | $13.91 | 515 166 |
| Mar 18, 2024 | $13.77 | $13.87 | $13.76 | $13.78 | 365 757 |
| Mar 15, 2024 | $13.82 | $13.85 | $13.70 | $13.77 | 368 333 |
| Mar 14, 2024 | $13.80 | $13.98 | $13.73 | $13.78 | 332 042 |
| Mar 13, 2024 | $14.00 | $14.00 | $13.82 | $13.82 | 389 283 |
| Mar 12, 2024 | $14.00 | $14.04 | $13.82 | $13.91 | 329 273 |
| Mar 11, 2024 | $13.89 | $14.00 | $13.89 | $13.95 | 474 069 |
| Mar 08, 2024 | $14.00 | $14.00 | $13.75 | $13.77 | 507 757 |
| Mar 07, 2024 | $13.98 | $14.06 | $13.96 | $14.02 | 359 887 |
| Mar 06, 2024 | $13.90 | $14.00 | $13.85 | $13.90 | 382 643 |
| Mar 05, 2024 | $13.86 | $13.95 | $13.81 | $13.84 | 497 463 |
| Mar 04, 2024 | $13.83 | $13.86 | $13.78 | $13.79 | 1 420 371 |
| Mar 01, 2024 | $13.96 | $14.07 | $13.96 | $14.04 | 1 204 994 |
| Feb 29, 2024 | $13.91 | $14.00 | $13.89 | $13.91 | 1 060 290 |
| Feb 28, 2024 | $13.78 | $13.83 | $13.73 | $13.77 | 877 204 |
| Feb 27, 2024 | $14.18 | $14.18 | $14.02 | $14.04 | 871 063 |
| Feb 26, 2024 | $14.32 | $14.45 | $14.24 | $14.24 | 723 611 |
| Feb 23, 2024 | $14.00 | $14.03 | $13.92 | $13.96 | 587 977 |
| Feb 22, 2024 | $14.04 | $14.08 | $13.87 | $13.94 | 933 074 |
