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 |
| Jul 18, 2023 | $11.40 | $11.55 | $11.36 | $11.53 | 2 380 413 |
| Jul 17, 2023 | $11.38 | $11.42 | $11.26 | $11.40 | 915 943 |
| Jul 14, 2023 | $11.63 | $11.63 | $11.35 | $11.38 | 801 623 |
| Jul 13, 2023 | $11.55 | $11.65 | $11.55 | $11.60 | 683 923 |
| Jul 12, 2023 | $11.27 | $11.46 | $11.27 | $11.34 | 532 367 |
| Jul 11, 2023 | $11.10 | $11.23 | $11.04 | $11.22 | 3 481 329 |
| Jul 10, 2023 | $11.15 | $11.16 | $11.04 | $11.12 | 297 561 |
| Jul 07, 2023 | $10.99 | $11.22 | $10.99 | $11.13 | 511 104 |
| Jul 06, 2023 | $11.00 | $11.01 | $10.91 | $10.97 | 822 779 |
| Jul 05, 2023 | $11.25 | $11.33 | $11.12 | $11.14 | 491 674 |
| Jul 03, 2023 | $11.30 | $11.38 | $11.28 | $11.33 | 397 142 |
| Jun 30, 2023 | $11.30 | $11.44 | $11.30 | $11.38 | 2 438 690 |
| Jun 29, 2023 | $11.31 | $11.36 | $11.30 | $11.33 | 947 333 |
| Jun 28, 2023 | $11.22 | $11.37 | $11.20 | $11.31 | 1 688 034 |
| Jun 27, 2023 | $11.11 | $11.19 | $11.09 | $11.15 | 1 318 535 |
| Jun 26, 2023 | $10.91 | $10.93 | $10.87 | $10.91 | 811 572 |
| Jun 23, 2023 | $10.83 | $10.83 | $10.71 | $10.74 | 581 103 |
| Jun 22, 2023 | $11.07 | $11.13 | $11.00 | $11.06 | 1 094 900 |
| Jun 21, 2023 | $10.94 | $10.94 | $10.84 | $10.91 | 1 086 124 |
| Jun 20, 2023 | $10.97 | $10.99 | $10.88 | $10.94 | 651 101 |
| Jun 16, 2023 | $11.09 | $11.11 | $10.96 | $10.97 | 1 071 365 |
| Jun 15, 2023 | $10.97 | $11.08 | $10.93 | $11.07 | 543 787 |
| Jun 14, 2023 | $11.09 | $11.09 | $10.90 | $10.97 | 813 200 |
| Jun 13, 2023 | $11.10 | $11.14 | $11.08 | $11.12 | 1 192 856 |
| Jun 12, 2023 | $10.95 | $11.99 | $10.95 | $11.00 | 1 126 653 |
