Nintendo Co., Ltd. (NTDOF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

48.96

+0.50

(+1.03%)

At close: 03:27PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	48.08	50.20	48.08	48.96	48.96	602
17 Apr 2024	47.96	50.70	47.96	48.46	48.46	600
16 Apr 2024	47.68	48.94	47.68	48.80	48.80	1,200
15 Apr 2024	48.40	51.18	48.40	49.35	49.35	1,100
12 Apr 2024	50.10	50.50	49.60	50.08	50.08	3,300
11 Apr 2024	51.95	51.95	49.50	50.10	50.10	1,100
10 Apr 2024	52.93	52.93	50.47	50.86	50.86	1,600
09 Apr 2024	49.37	53.06	49.37	51.47	51.47	100
08 Apr 2024	50.87	53.02	50.87	51.74	51.74	300
05 Apr 2024	51.49	51.49	51.02	51.42	51.42	400
04 Apr 2024	50.51	52.67	50.51	51.33	51.33	4,100
03 Apr 2024	53.97	53.97	51.20	51.95	51.95	1,100
02 Apr 2024	54.00	54.50	53.34	53.60	53.60	15,600
01 Apr 2024	51.86	56.58	51.86	54.00	54.00	1,400
28 Mar 2024	54.70	55.80	54.58	54.60	54.60	1,100
28 Mar 2024	0.721 Dividend
27 Mar 2024	56.95	57.29	53.88	55.46	54.74	300
26 Mar 2024	54.98	56.00	53.45	54.70	53.99	1,200
25 Mar 2024	53.07	56.13	53.07	54.85	54.14	600
22 Mar 2024	57.00	57.74	55.44	55.77	55.04	500
21 Mar 2024	53.78	57.24	53.78	55.55	54.83	600
20 Mar 2024	56.97	56.97	54.65	55.53	54.81	1,100
19 Mar 2024	57.16	57.16	53.71	55.32	54.60	100
18 Mar 2024	57.15	57.15	54.60	56.22	55.49	700
15 Mar 2024	57.47	57.47	55.03	56.50	55.77	100
14 Mar 2024	55.00	56.60	54.75	55.17	54.45	200
13 Mar 2024	56.37	56.99	54.51	55.30	54.58	700
12 Mar 2024	57.59	57.59	54.15	55.40	54.68	500
11 Mar 2024	56.11	57.53	54.34	56.30	55.57	600
08 Mar 2024	56.70	56.70	55.30	55.42	54.70	7,000
07 Mar 2024	57.67	57.67	54.48	55.70	54.98	400
06 Mar 2024	54.26	57.01	54.26	55.75	55.03	400
05 Mar 2024	57.48	57.48	54.81	55.30	54.58	700
04 Mar 2024	54.08	57.68	54.08	56.00	55.27	1,200
01 Mar 2024	54.67	57.79	54.67	56.14	55.41	1,200
29 Feb 2024	57.75	57.75	54.59	55.98	55.25	48,400
28 Feb 2024	53.04	56.47	53.04	56.04	55.31	1,800
27 Feb 2024	58.52	58.52	54.94	56.20	55.47	5,300
26 Feb 2024	58.75	58.75	56.60	57.33	56.58	600
23 Feb 2024	55.89	57.00	55.75	56.64	55.90	400
22 Feb 2024	58.07	58.07	55.95	56.40	55.67	500
21 Feb 2024	57.37	57.37	55.70	55.95	55.22	600
20 Feb 2024	54.77	56.47	53.06	54.59	53.88	4,800
16 Feb 2024	59.61	59.61	57.16	58.00	57.25	900
15 Feb 2024	60.00	61.33	57.53	59.17	58.40	7,000
14 Feb 2024	59.70	60.00	57.51	58.76	58.00	5,700
13 Feb 2024	58.98	59.38	56.46	57.59	56.84	9,800
12 Feb 2024	57.29	60.48	56.86	58.55	57.79	23,800
09 Feb 2024	60.09	60.09	56.40	58.00	57.25	3,200
08 Feb 2024	58.87	58.87	56.88	57.10	56.36	1,100
07 Feb 2024	58.97	58.97	55.81	57.30	56.56	5,300
06 Feb 2024	56.46	58.46	56.46	57.92	57.17	1,800
05 Feb 2024	58.64	58.64	54.85	56.46	55.73	11,000
02 Feb 2024	57.50	58.03	56.59	56.67	55.93	500
01 Feb 2024	56.65	57.00	55.65	57.00	56.26	1,700
31 Jan 2024	54.55	56.88	54.55	56.28	55.55	13,300
30 Jan 2024	56.38	56.50	53.61	55.93	55.20	14,500
29 Jan 2024	55.00	55.89	52.60	54.45	53.74	7,500
26 Jan 2024	54.30	54.53	53.23	53.90	53.20	1,000
25 Jan 2024	55.29	55.29	52.80	54.58	53.87	400
24 Jan 2024	55.25	55.25	52.96	54.63	53.92	4,300
23 Jan 2024	53.57	55.14	53.57	55.14	54.42	6,000
22 Jan 2024	55.00	56.00	54.63	55.07	54.35	1,600
19 Jan 2024	56.00	56.00	54.39	55.04	54.32	1,200
18 Jan 2024	52.68	55.75	52.68	55.39	54.67	1,100
17 Jan 2024	55.43	55.43	52.51	53.08	52.39	64,900
16 Jan 2024	55.50	55.50	54.50	54.85	54.14	4,000
12 Jan 2024	55.05	56.88	55.00	55.94	55.21	1,500
11 Jan 2024	52.14	55.88	52.14	54.85	54.14	600
10 Jan 2024	52.48	55.42	52.48	53.90	53.20	4,500
09 Jan 2024	50.10	52.72	50.10	52.00	51.32	2,500
08 Jan 2024	52.26	52.26	50.22	50.82	50.16	2,100
05 Jan 2024	49.93	50.65	49.88	50.50	49.84	400
04 Jan 2024	51.13	51.41	48.60	49.75	49.10	5,800
03 Jan 2024	51.01	51.57	50.97	51.00	50.34	400
02 Jan 2024	53.04	53.04	50.61	51.35	50.68	2,800
29 Dec 2023	51.42	52.57	51.42	52.08	51.40	1,300
28 Dec 2023	52.38	52.38	48.37	49.80	49.15	200
27 Dec 2023	48.71	50.30	48.38	49.86	49.21	4,400
26 Dec 2023	49.00	49.71	47.14	49.50	48.86	900
22 Dec 2023	49.20	49.20	48.50	48.50	47.87	4,400
21 Dec 2023	49.00	49.73	48.49	48.54	47.91	900
20 Dec 2023	49.42	49.42	47.55	48.26	47.63	7,000
19 Dec 2023	46.31	49.51	46.31	48.50	47.87	20,300
18 Dec 2023	49.00	49.00	46.25	48.25	47.62	100
15 Dec 2023	48.00	48.17	47.20	47.35	46.73	900
14 Dec 2023	49.70	49.70	47.14	48.50	47.87	1,400
13 Dec 2023	45.92	49.46	45.92	48.55	47.92	900
12 Dec 2023	47.35	48.25	47.35	48.14	47.51	700
11 Dec 2023	48.13	48.83	45.93	47.10	46.49	300
08 Dec 2023	48.53	48.53	46.54	47.27	46.66	500
07 Dec 2023	47.00	48.00	46.36	47.24	46.63	1,100
06 Dec 2023	46.75	46.99	46.44	46.69	46.08	900
05 Dec 2023	45.00	47.28	44.92	46.50	45.90	117,100
04 Dec 2023	47.50	47.50	45.12	45.12	44.53	7,300
01 Dec 2023	47.25	47.25	46.40	47.18	46.57	500
30 Nov 2023	46.40	46.70	45.90	45.90	45.30	4,900
29 Nov 2023	46.09	46.50	45.39	45.90	45.30	1,700
28 Nov 2023	44.48	47.00	44.48	46.66	46.05	2,300
27 Nov 2023	45.00	47.23	45.00	45.90	45.30	10,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6425-0.0012(-0.19%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.51-0.18(-0.22%)

GOLD2,394.40+6.00(+0.25%)

Bitcoin AUD99,145.70+3,660.62(+3.83%)

Nintendo Co., Ltd. (NTDOF)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6425
-0.0012(-0.19%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.51
-0.18(-0.22%)

GOLD
2,394.40
+6.00(+0.25%)

Bitcoin AUD
99,145.70
+3,660.62(+3.83%)