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 |
| Feb 21, 2024 | $13.85 | $13.99 | $13.80 | $13.99 | 1 059 312 |
| Feb 20, 2024 | $13.71 | $13.74 | $13.52 | $13.62 | 1 342 241 |
| Feb 16, 2024 | $14.41 | $14.59 | $14.28 | $14.30 | 1 168 883 |
| Feb 15, 2024 | $14.85 | $15.01 | $14.80 | $14.94 | 1 102 804 |
| Feb 14, 2024 | $14.72 | $14.77 | $14.62 | $14.69 | 2 108 831 |
| Feb 13, 2024 | $14.40 | $14.41 | $14.25 | $14.33 | 1 330 950 |
| Feb 12, 2024 | $14.60 | $14.75 | $14.44 | $14.47 | 4 029 164 |
| Feb 09, 2024 | $14.50 | $14.60 | $14.46 | $14.58 | 553 632 |
| Feb 08, 2024 | $14.37 | $14.46 | $14.29 | $14.46 | 862 067 |
| Feb 07, 2024 | $14.16 | $14.30 | $14.11 | $14.17 | 949 590 |
| Feb 06, 2024 | $14.20 | $14.65 | $14.20 | $14.55 | 2 608 770 |
| Feb 05, 2024 | $14.16 | $14.22 | $13.92 | $13.99 | 2 571 836 |
| Feb 02, 2024 | $14.10 | $14.29 | $14.02 | $14.29 | 2 160 382 |
| Feb 01, 2024 | $14.00 | $14.22 | $13.99 | $14.22 | 936 121 |
| Jan 31, 2024 | $13.93 | $14.10 | $13.89 | $13.89 | 415 923 |
| Jan 30, 2024 | $13.83 | $14.00 | $13.83 | $13.92 | 615 318 |
| Jan 29, 2024 | $13.62 | $13.70 | $13.60 | $13.70 | 521 536 |
| Jan 26, 2024 | $13.30 | $13.40 | $13.30 | $13.40 | 452 958 |
| Jan 25, 2024 | $13.43 | $13.50 | $13.37 | $13.45 | 615 040 |
| Jan 24, 2024 | $13.40 | $13.48 | $13.36 | $13.36 | 570 498 |
| Jan 23, 2024 | $13.60 | $13.60 | $13.48 | $13.52 | 469 985 |
| Jan 22, 2024 | $13.63 | $13.69 | $13.53 | $13.60 | 963 991 |
| Jan 19, 2024 | $13.69 | $13.77 | $13.63 | $13.74 | 644 848 |
| Jan 18, 2024 | $13.65 | $13.74 | $13.56 | $13.65 | 906 260 |
| Jan 17, 2024 | $13.35 | $13.44 | $13.27 | $13.34 | 685 665 |
