Get our best money-saving hacks and pro tips now

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.77

-0.02

(-0.19%)

As of 10:47AM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	10.73	10.83	10.68	10.77	10.77	113,107
02 Feb 2023	10.88	10.91	10.70	10.79	10.79	944,100
01 Feb 2023	10.69	10.83	10.66	10.82	10.82	416,400
31 Jan 2023	10.80	10.86	10.74	10.77	10.77	629,900
30 Jan 2023	10.80	10.82	10.65	10.73	10.73	992,200
27 Jan 2023	10.85	10.87	10.80	10.85	10.85	636,400
26 Jan 2023	10.81	10.85	10.75	10.83	10.83	676,800
25 Jan 2023	10.66	10.74	10.60	10.70	10.70	1,061,300
24 Jan 2023	10.55	10.67	10.55	10.63	10.63	660,400
23 Jan 2023	10.63	10.70	10.57	10.66	10.66	1,130,200
20 Jan 2023	10.66	10.75	10.56	10.74	10.74	900,700
19 Jan 2023	10.75	10.79	10.63	10.74	10.74	859,900
18 Jan 2023	10.80	10.92	10.75	10.76	10.76	609,800
17 Jan 2023	10.63	10.78	10.61	10.76	10.76	2,213,100
13 Jan 2023	10.36	10.49	10.33	10.45	10.45	1,097,600
12 Jan 2023	10.46	10.46	10.25	10.39	10.39	1,315,700
11 Jan 2023	10.26	10.50	10.20	10.24	10.24	1,072,100
10 Jan 2023	10.41	10.41	10.27	10.35	10.35	849,800
09 Jan 2023	10.50	10.68	10.44	10.46	10.46	1,464,300
06 Jan 2023	10.21	10.46	10.20	10.42	10.42	1,571,900
05 Jan 2023	10.40	10.40	10.26	10.30	10.30	885,900
04 Jan 2023	10.65	10.65	10.34	10.37	10.37	519,600
03 Jan 2023	10.42	10.75	10.30	10.50	10.50	1,061,200
30 Dec 2022	10.40	10.45	10.30	10.42	10.42	862,900
29 Dec 2022	10.50	10.56	10.50	10.53	10.53	684,300
28 Dec 2022	10.48	10.58	10.37	10.37	10.37	935,600
27 Dec 2022	10.52	10.60	10.40	10.41	10.41	850,900
23 Dec 2022	10.50	10.55	10.45	10.52	10.52	801,500
22 Dec 2022	10.68	10.68	10.42	10.49	10.49	982,900
21 Dec 2022	10.54	10.57	10.34	10.44	10.44	677,700
20 Dec 2022	10.32	10.46	10.31	10.42	10.42	1,084,400
19 Dec 2022	10.27	10.27	10.13	10.15	10.15	1,411,700
16 Dec 2022	10.13	10.19	10.00	10.14	10.14	2,901,100
15 Dec 2022	10.46	10.46	10.18	10.24	10.24	962,900
14 Dec 2022	10.56	10.59	10.42	10.49	10.49	1,142,100
13 Dec 2022	10.58	10.64	10.39	10.39	10.39	789,800
12 Dec 2022	10.38	10.44	10.29	10.34	10.34	1,248,900
09 Dec 2022	10.45	10.46	10.35	10.39	10.39	668,200
08 Dec 2022	10.44	10.53	10.38	10.44	10.44	966,600
07 Dec 2022	10.37	10.52	10.35	10.51	10.51	913,900
06 Dec 2022	10.41	10.52	10.39	10.43	10.43	868,800
05 Dec 2022	10.42	10.55	10.31	10.34	10.34	1,147,200
02 Dec 2022	10.55	10.62	10.50	10.56	10.56	788,600
01 Dec 2022	10.56	10.70	10.56	10.58	10.58	795,200
30 Nov 2022	10.63	10.85	10.40	10.73	10.73	663,700
29 Nov 2022	10.50	10.61	10.50	10.59	10.59	830,500
28 Nov 2022	10.69	10.69	10.51	10.54	10.54	866,000
25 Nov 2022	10.56	10.68	10.54	10.63	10.63	352,800
23 Nov 2022	10.40	10.66	10.40	10.63	10.63	869,700
22 Nov 2022	10.37	10.50	10.37	10.50	10.50	703,900
21 Nov 2022	10.30	10.52	10.20	10.37	10.37	941,000
18 Nov 2022	10.57	10.60	10.47	10.51	10.51	821,700
17 Nov 2022	10.40	10.44	10.27	10.43	10.43	1,008,900
16 Nov 2022	10.33	10.40	10.27	10.33	10.33	400,600
15 Nov 2022	10.34	10.45	10.27	10.27	10.27	803,000
14 Nov 2022	10.00	10.24	10.00	10.14	10.14	3,173,900
11 Nov 2022	10.08	10.33	10.08	10.32	10.32	949,000
10 Nov 2022	9.99	10.28	9.99	10.26	10.26	3,054,600
09 Nov 2022	10.00	10.00	9.76	9.81	9.81	1,258,900
08 Nov 2022	10.30	10.30	9.89	9.99	9.99	2,754,500
07 Nov 2022	10.46	10.48	10.39	10.44	10.44	1,083,900
04 Nov 2022	10.11	10.24	10.05	10.18	10.18	838,000
03 Nov 2022	10.11	10.35	9.86	10.10	10.10	840,600
02 Nov 2022	10.11	10.50	10.01	10.17	10.17	638,600
01 Nov 2022	10.21	10.34	10.12	10.15	10.15	1,056,200
31 Oct 2022	10.10	10.39	10.10	10.12	10.12	891,600
28 Oct 2022	9.91	10.15	9.90	10.07	10.07	984,500
27 Oct 2022	10.15	10.25	10.05	10.07	10.07	689,900
26 Oct 2022	10.10	10.35	10.10	10.29	10.29	610,900
25 Oct 2022	9.77	10.14	9.77	10.10	10.10	1,240,600
24 Oct 2022	10.20	10.25	9.99	10.01	10.01	880,300
21 Oct 2022	10.05	10.27	9.79	10.18	10.18	570,000
20 Oct 2022	10.01	10.40	10.01	10.05	10.05	587,900
19 Oct 2022	10.12	10.24	9.96	9.99	9.99	601,800
18 Oct 2022	10.25	10.30	10.10	10.20	10.20	1,233,800
17 Oct 2022	10.25	10.40	10.22	10.25	10.25	1,150,700
14 Oct 2022	10.38	10.40	10.14	10.24	10.24	1,334,900
13 Oct 2022	10.00	10.34	10.00	10.31	10.31	1,520,300
12 Oct 2022	10.06	10.22	10.01	10.17	10.17	915,300
11 Oct 2022	10.15	10.50	10.11	10.14	10.14	1,754,000
10 Oct 2022	10.27	10.31	10.17	10.20	10.20	548,500
07 Oct 2022	10.37	10.62	10.16	10.27	10.27	783,000
06 Oct 2022	10.50	10.59	10.10	10.34	10.34	564,000
05 Oct 2022	10.39	10.62	10.21	10.39	10.39	1,939,400
04 Oct 2022	10.43	10.90	10.32	10.74	10.74	1,336,500
04 Oct 2022	5:1 Stock split
03 Oct 2022	9.87	10.10	9.84	10.02	10.02	2,915,500
30 Sept 2022	10.00	10.24	9.95	10.19	10.19	2,238,500
29 Sept 2022	10.30	10.60	10.00	10.30	10.30	2,229,500
28 Sept 2022	10.40	10.45	10.31	10.43	10.43	1,207,000
27 Sept 2022	10.32	10.51	10.32	10.39	10.39	2,430,500
26 Sept 2022	10.35	10.44	10.27	10.30	10.30	1,081,500
23 Sept 2022	10.58	10.66	10.45	10.52	10.52	2,296,000
22 Sept 2022	10.80	10.91	10.70	10.74	10.74	1,455,000
21 Sept 2022	10.47	10.68	10.47	10.57	10.57	966,000
20 Sept 2022	10.89	10.89	10.62	10.67	10.67	2,031,000
19 Sept 2022	10.51	10.69	10.51	10.69	10.69	989,000
16 Sept 2022	10.50	10.69	10.50	10.67	10.67	769,000
15 Sept 2022	10.70	10.90	10.70	10.84	10.84	1,219,500
14 Sept 2022	10.66	10.81	10.66	10.81	10.81	1,847,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6980-0.0101(-1.43%)

OIL77.28+1.40(+1.85%)

GOLD1,886.20-44.60(-2.31%)

BTC-AUD33,852.40-539.81(-1.57%)

Get our best money-saving hacks and pro tips now

Nintendo Co., Ltd. (NTDOY)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6980
-0.0101(-1.43%)

OIL
77.28
+1.40(+1.85%)

GOLD
1,886.20
-44.60(-2.31%)

BTC-AUD
33,852.40
-539.81(-1.57%)