Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.73

+0.10

(+0.86%)

At close: 04:00PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	11.66	11.78	11.60	11.73	11.73	519,100
30 Nov 2023	11.60	11.66	11.55	11.63	11.63	495,600
29 Nov 2023	11.51	11.56	11.50	11.53	11.53	602,600
28 Nov 2023	11.53	11.55	11.46	11.54	11.54	672,300
27 Nov 2023	11.51	11.55	11.48	11.54	11.54	685,100
24 Nov 2023	11.37	11.59	11.35	11.48	11.48	357,300
22 Nov 2023	11.46	11.72	11.46	11.61	11.61	452,500
21 Nov 2023	11.45	11.56	11.45	11.49	11.49	917,400
20 Nov 2023	11.47	11.47	11.38	11.44	11.44	1,229,200
17 Nov 2023	11.54	11.71	11.51	11.53	11.53	612,600
16 Nov 2023	11.52	11.69	11.52	11.67	11.67	544,800
15 Nov 2023	11.57	11.70	11.51	11.52	11.52	959,500
14 Nov 2023	11.77	11.80	11.64	11.76	11.76	1,021,700
13 Nov 2023	11.51	11.64	11.51	11.64	11.64	4,914,900
10 Nov 2023	11.37	11.45	11.27	11.40	11.40	784,900
09 Nov 2023	11.83	11.87	11.67	11.68	11.68	1,744,400
08 Nov 2023	11.36	11.54	11.30	11.36	11.36	1,909,500
07 Nov 2023	10.69	11.00	10.67	10.98	10.98	1,605,700
06 Nov 2023	10.63	10.69	10.56	10.68	10.68	750,400
03 Nov 2023	10.71	10.80	10.69	10.80	10.80	511,700
02 Nov 2023	10.57	10.61	10.53	10.61	10.61	1,109,500
01 Nov 2023	10.35	10.48	10.35	10.48	10.48	691,100
31 Oct 2023	10.23	10.36	10.23	10.32	10.32	1,282,400
30 Oct 2023	10.24	10.25	10.15	10.20	10.20	822,400
27 Oct 2023	10.25	10.32	10.19	10.23	10.23	686,000
26 Oct 2023	10.10	10.18	10.06	10.12	10.12	763,200
25 Oct 2023	10.15	10.25	10.15	10.17	10.17	475,600
24 Oct 2023	10.13	10.15	10.08	10.11	10.11	620,900
23 Oct 2023	10.05	10.12	10.03	10.09	10.09	848,500
20 Oct 2023	10.19	10.19	10.03	10.07	10.07	839,300
19 Oct 2023	10.17	10.18	10.06	10.09	10.09	761,300
18 Oct 2023	10.11	10.18	10.03	10.04	10.04	451,900
17 Oct 2023	10.27	10.27	10.11	10.17	10.17	887,800
16 Oct 2023	10.26	10.37	10.26	10.36	10.36	1,113,900
13 Oct 2023	10.27	10.31	10.20	10.22	10.22	398,400
12 Oct 2023	10.50	10.57	10.47	10.48	10.48	608,600
11 Oct 2023	10.52	10.64	10.48	10.51	10.51	368,300
10 Oct 2023	10.50	10.62	10.50	10.55	10.55	737,400
09 Oct 2023	10.38	10.52	10.38	10.50	10.50	453,200
06 Oct 2023	10.39	10.50	10.36	10.47	10.47	963,000
05 Oct 2023	10.34	10.43	10.32	10.39	10.39	865,600
04 Oct 2023	10.19	10.25	10.16	10.22	10.22	670,600
03 Oct 2023	10.14	10.24	10.14	10.18	10.18	564,200
02 Oct 2023	10.20	10.30	10.09	10.12	10.12	750,900
29 Sept 2023	10.47	10.48	10.34	10.35	10.35	483,500
28 Sept 2023	10.28	10.40	10.20	10.27	10.27	1,094,200
27 Sept 2023	10.35	10.42	10.31	10.36	10.36	811,300
26 Sept 2023	10.38	10.44	10.35	10.40	10.40	894,300
25 Sept 2023	10.32	10.42	10.32	10.41	10.41	726,500
22 Sept 2023	10.35	10.40	10.35	10.37	10.37	558,600
21 Sept 2023	10.40	10.48	10.31	10.33	10.33	1,075,500
20 Sept 2023	10.62	10.63	10.50	10.50	10.50	2,137,700
19 Sept 2023	10.85	10.93	10.84	10.84	10.84	1,452,700
18 Sept 2023	10.50	10.64	10.50	10.64	10.64	502,400
15 Sept 2023	10.70	10.72	10.61	10.62	10.62	1,022,100
14 Sept 2023	10.78	10.86	10.71	10.82	10.82	601,400
13 Sept 2023	10.57	10.72	10.57	10.67	10.67	439,900
12 Sept 2023	10.72	10.89	10.72	10.82	10.82	1,320,400
11 Sept 2023	10.88	10.94	10.76	10.92	10.92	867,800
08 Sept 2023	10.73	10.84	10.62	10.80	10.80	1,763,000
07 Sept 2023	10.70	10.80	10.70	10.73	10.73	1,441,300
06 Sept 2023	10.60	10.71	10.60	10.65	10.65	771,100
05 Sept 2023	10.68	10.80	10.57	10.63	10.63	552,500
01 Sept 2023	10.76	10.76	10.62	10.68	10.68	488,100
31 Aug 2023	10.76	10.84	10.62	10.67	10.67	480,500
30 Aug 2023	10.50	10.67	10.50	10.60	10.60	528,500
29 Aug 2023	10.51	10.59	10.45	10.58	10.58	478,600
28 Aug 2023	10.55	10.63	10.47	10.50	10.50	545,400
25 Aug 2023	10.35	10.42	10.30	10.40	10.40	268,300
24 Aug 2023	10.45	10.52	10.36	10.36	10.36	449,800
23 Aug 2023	10.51	10.64	10.51	10.61	10.61	633,100
22 Aug 2023	10.51	10.57	10.43	10.43	10.43	454,500
21 Aug 2023	10.43	10.50	10.43	10.50	10.50	498,800
18 Aug 2023	10.52	10.53	10.41	10.47	10.47	660,300
17 Aug 2023	10.54	10.66	10.46	10.47	10.47	912,700
16 Aug 2023	10.74	10.85	10.71	10.72	10.72	539,200
15 Aug 2023	10.70	10.88	10.65	10.65	10.65	454,600
14 Aug 2023	10.69	10.85	10.69	10.73	10.73	751,100
11 Aug 2023	10.73	10.85	10.69	10.70	10.70	273,300
10 Aug 2023	10.81	10.86	10.71	10.73	10.73	669,300
09 Aug 2023	10.70	10.75	10.57	10.60	10.60	1,404,600
08 Aug 2023	10.73	10.75	10.64	10.72	10.72	2,487,300
07 Aug 2023	10.90	10.92	10.85	10.88	10.88	1,504,200
04 Aug 2023	10.82	10.88	10.76	10.77	10.77	1,736,100
03 Aug 2023	11.45	11.51	11.14	11.16	11.16	2,568,600
02 Aug 2023	11.00	11.03	10.91	10.91	10.91	984,300
01 Aug 2023	11.13	11.19	11.10	11.12	11.12	747,900
31 July 2023	11.35	11.45	11.21	11.28	11.28	1,278,300
28 July 2023	11.29	11.45	11.28	11.30	11.30	700,000
27 July 2023	11.23	11.41	11.20	11.21	11.21	1,005,700
26 July 2023	11.07	11.17	11.03	11.13	11.13	642,600
25 July 2023	11.25	11.29	11.20	11.22	11.22	1,135,900
24 July 2023	11.47	11.51	11.46	11.47	11.47	761,900
21 July 2023	11.38	11.45	11.35	11.38	11.38	372,800
20 July 2023	11.54	11.54	11.37	11.40	11.40	464,500
19 July 2023	11.45	11.55	11.45	11.45	11.45	755,800
18 July 2023	11.40	11.55	11.36	11.53	11.53	2,382,100
17 July 2023	11.38	11.42	11.26	11.40	11.40	956,700
14 July 2023	11.63	11.63	11.35	11.38	11.38	809,000
13 July 2023	11.55	11.65	11.55	11.60	11.60	686,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,195.48+1,170.36(+2.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Nintendo Co., Ltd. (NTDOY)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,195.48
+1,170.36(+2.02%)