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 |
| Dec 07, 2023 | $11.69 | $11.80 | $11.69 | $11.73 | 853 130 |
| Dec 06, 2023 | $11.62 | $11.71 | $11.57 | $11.57 | 1 080 935 |
| Dec 05, 2023 | $11.50 | $11.60 | $11.50 | $11.55 | 466 416 |
| Dec 04, 2023 | $11.58 | $11.65 | $11.49 | $11.55 | 560 768 |
| Dec 01, 2023 | $11.66 | $11.78 | $11.60 | $11.73 | 516 496 |
| Nov 30, 2023 | $11.60 | $11.66 | $11.55 | $11.63 | 492 466 |
| Nov 29, 2023 | $11.51 | $11.56 | $11.50 | $11.53 | 598 609 |
| Nov 28, 2023 | $11.53 | $11.55 | $11.46 | $11.54 | 671 381 |
| Nov 27, 2023 | $11.51 | $11.55 | $11.48 | $11.54 | 682 106 |
| Nov 24, 2023 | $11.37 | $11.59 | $11.35 | $11.48 | 355 764 |
| Nov 22, 2023 | $11.46 | $11.72 | $11.46 | $11.61 | 452 480 |
| Nov 21, 2023 | $11.45 | $11.56 | $11.45 | $11.49 | 908 586 |
| Nov 20, 2023 | $11.47 | $11.47 | $11.38 | $11.44 | 1 224 808 |
| Nov 17, 2023 | $11.54 | $11.71 | $11.51 | $11.53 | 608 188 |
| Nov 16, 2023 | $11.52 | $11.69 | $11.52 | $11.67 | 543 839 |
| Nov 15, 2023 | $11.57 | $11.70 | $11.51 | $11.52 | 942 206 |
| Nov 14, 2023 | $11.77 | $11.80 | $11.64 | $11.76 | 1 015 993 |
| Nov 13, 2023 | $11.51 | $11.64 | $11.51 | $11.64 | 4 914 843 |
| Nov 10, 2023 | $11.37 | $11.45 | $11.27 | $11.40 | 784 493 |
| Nov 09, 2023 | $11.83 | $11.87 | $11.67 | $11.68 | 1 738 645 |
| Nov 08, 2023 | $11.36 | $11.54 | $11.30 | $11.36 | 1 842 248 |
| Nov 07, 2023 | $10.69 | $11.00 | $10.67 | $10.98 | 1 579 948 |
| Nov 06, 2023 | $10.63 | $10.69 | $10.56 | $10.68 | 747 051 |
| Nov 03, 2023 | $10.71 | $10.80 | $10.69 | $10.80 | 511 313 |
| Nov 02, 2023 | $10.57 | $10.61 | $10.53 | $10.61 | 1 108 619 |
