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 |
| Sep 27, 2023 | $10.35 | $10.42 | $10.31 | $10.36 | 809 674 |
| Sep 26, 2023 | $10.38 | $10.44 | $10.35 | $10.40 | 892 594 |
| Sep 25, 2023 | $10.32 | $10.42 | $10.32 | $10.41 | 726 358 |
| Sep 22, 2023 | $10.35 | $10.40 | $10.35 | $10.37 | 549 602 |
| Sep 21, 2023 | $10.40 | $10.48 | $10.31 | $10.33 | 1 068 013 |
| Sep 20, 2023 | $10.62 | $10.63 | $10.50 | $10.50 | 2 086 496 |
| Sep 19, 2023 | $10.85 | $10.93 | $10.84 | $10.84 | 1 416 257 |
| Sep 18, 2023 | $10.50 | $10.64 | $10.50 | $10.64 | 458 273 |
| Sep 15, 2023 | $10.70 | $10.72 | $10.61 | $10.62 | 1 022 065 |
| Sep 14, 2023 | $10.78 | $10.86 | $10.71 | $10.82 | 601 322 |
| Sep 13, 2023 | $10.57 | $10.72 | $10.57 | $10.67 | 434 034 |
| Sep 12, 2023 | $10.72 | $10.89 | $10.72 | $10.82 | 1 320 422 |
| Sep 11, 2023 | $10.88 | $10.94 | $10.76 | $10.92 | 867 697 |
| Sep 08, 2023 | $10.73 | $10.84 | $10.62 | $10.80 | 1 756 184 |
| Sep 07, 2023 | $10.70 | $10.80 | $10.70 | $10.73 | 1 380 877 |
| Sep 06, 2023 | $10.60 | $10.71 | $10.60 | $10.65 | 771 144 |
| Sep 05, 2023 | $10.68 | $10.80 | $10.57 | $10.63 | 552 476 |
| Sep 01, 2023 | $10.76 | $10.76 | $10.62 | $10.68 | 475 740 |
| Aug 31, 2023 | $10.76 | $10.84 | $10.62 | $10.67 | 477 798 |
| Aug 30, 2023 | $10.50 | $10.67 | $10.50 | $10.60 | 527 495 |
| Aug 29, 2023 | $10.51 | $10.59 | $10.45 | $10.58 | 478 568 |
| Aug 28, 2023 | $10.55 | $10.63 | $10.47 | $10.50 | 542 079 |
| Aug 25, 2023 | $10.35 | $10.42 | $10.30 | $10.40 | 260 543 |
| Aug 24, 2023 | $10.45 | $10.52 | $10.36 | $10.36 | 446 607 |
| Aug 23, 2023 | $10.51 | $10.64 | $10.51 | $10.61 | 631 986 |
