Nintendo Co., Ltd. (NTDOF)
OTCMKTS
· Delayed Price · Currency is USD
52.70
-0.35 (-0.66%)
Nov 20, 2024, 3:00 PM EST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 52.50 | 54.50 | 52.30 | 52.60 | 52.60 | -0.75% | 174 |
| Nov 20, 2024 | 52.00 | 54.40 | 52.00 | 53.00 | 53.00 | -0.09% | 1,055 |
| Nov 19, 2024 | 52.31 | 53.49 | 52.31 | 53.05 | 53.05 | 0.86% | 5,450 |
| Nov 18, 2024 | 55.00 | 55.00 | 52.00 | 52.60 | 52.60 | -0.85% | 717 |
| Nov 15, 2024 | 52.00 | 55.45 | 52.00 | 53.05 | 53.05 | -0.84% | 3,742 |
| Nov 14, 2024 | 52.00 | 55.29 | 52.00 | 53.50 | 53.50 | 2.29% | 43,272 |
| Nov 13, 2024 | 55.21 | 55.56 | 52.00 | 52.30 | 52.30 | -4.74% | 1,871 |
| Nov 12, 2024 | 55.57 | 55.57 | 52.00 | 54.90 | 54.90 | 1.43% | 1,252 |
| Nov 11, 2024 | 55.00 | 57.20 | 50.00 | 54.13 | 54.13 | 2.12% | 1,487 |
| Nov 8, 2024 | 55.00 | 55.00 | 52.30 | 53.00 | 53.00 | -0.96% | 2,039 |
| Nov 7, 2024 | 56.79 | 56.79 | 53.35 | 53.52 | 53.52 | 0.03% | 21,874 |
| Nov 6, 2024 | 54.59 | 55.00 | 52.60 | 53.50 | 53.50 | 2.78% | 53 |
| Nov 5, 2024 | 52.00 | 53.08 | 48.99 | 52.06 | 52.06 | -5.34% | 4,135 |
| Nov 4, 2024 | 55.00 | 55.20 | 51.25 | 54.99 | 54.99 | 0.95% | 1,991 |
| Nov 1, 2024 | 54.40 | 54.47 | 50.26 | 54.47 | 54.47 | 8.38% | 974 |
| Oct 31, 2024 | 54.54 | 55.00 | 50.16 | 50.26 | 50.26 | -4.67% | 199 |
| Oct 30, 2024 | 54.02 | 54.05 | 52.72 | 52.72 | 52.72 | 2.43% | 29,266 |
| Oct 29, 2024 | 53.52 | 53.52 | 51.42 | 51.47 | 51.47 | -3.71% | 4,800 |
| Oct 28, 2024 | 55.88 | 55.88 | 52.39 | 53.46 | 53.46 | 1.82% | 632 |
| Oct 25, 2024 | 54.49 | 54.75 | 52.50 | 52.50 | 52.50 | 1.94% | 341 |
| Oct 24, 2024 | 53.99 | 53.99 | 51.45 | 51.50 | 51.50 | - | 66 |
| Oct 23, 2024 | 54.52 | 54.65 | 51.01 | 51.50 | 51.50 | -3.20% | 3,128 |
| Oct 22, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 251 |
| Oct 21, 2024 | 51.22 | 54.18 | 51.22 | 53.20 | 53.20 | -0.73% | 94 |
| Oct 18, 2024 | 55.88 | 55.88 | 51.77 | 53.59 | 53.59 | 4.33% | 8,477 |
| Oct 17, 2024 | 51.35 | 53.19 | 51.35 | 51.37 | 51.37 | -2.45% | 820 |
| Oct 16, 2024 | 52.95 | 55.00 | 51.20 | 52.66 | 52.66 | -3.06% | 22,755 |
| Oct 15, 2024 | 50.71 | 55.20 | 50.36 | 54.32 | 54.32 | -0.33% | 6,737 |
| Oct 14, 2024 | 55.37 | 55.37 | 52.67 | 54.50 | 54.50 | 4.69% | 615 |
| Oct 11, 2024 | 54.14 | 54.99 | 51.15 | 52.06 | 52.06 | -1.85% | 446 |
| Oct 10, 2024 | 55.04 | 55.54 | 51.40 | 53.04 | 53.04 | 4.49% | 180 |
| Oct 9, 2024 | 53.00 | 55.69 | 50.76 | 50.76 | 50.76 | -7.28% | 1,357 |
| Oct 8, 2024 | 52.30 | 56.49 | 52.30 | 54.75 | 54.75 | -3.02% | 5,217 |
| Oct 7, 2024 | 51.99 | 56.45 | 51.99 | 56.45 | 56.45 | 7.66% | 3,218 |
| Oct 4, 2024 | 55.51 | 55.51 | 51.00 | 52.44 | 52.44 | -0.74% | 1,539 |
| Oct 3, 2024 | 55.00 | 55.00 | 52.83 | 52.83 | 52.83 | -1.35% | 10,112 |
| Oct 2, 2024 | 51.78 | 55.57 | 51.60 | 53.55 | 53.55 | 0.64% | 67 |
| Oct 1, 2024 | 55.98 | 55.98 | 52.00 | 53.21 | 53.21 | -3.07% | 72 |
| Sep 30, 2024 | 55.48 | 55.59 | 53.20 | 54.89 | 54.89 | -0.21% | 1,655 |
| Sep 27, 2024 | 54.63 | 55.28 | 54.45 | 55.01 | 55.01 | 0.68% | 1,571 |
| Sep 26, 2024 | 53.73 | 55.49 | 53.39 | 54.63 | 54.20 | 2.65% | 617 |
| Sep 25, 2024 | 52.75 | 53.95 | 50.95 | 53.23 | 52.80 | 0.90% | 861 |
| Sep 24, 2024 | 51.36 | 55.00 | 51.36 | 52.75 | 52.33 | 0.48% | 285 |
| Sep 23, 2024 | 52.50 | 55.80 | 51.99 | 52.50 | 52.08 | -3.26% | 820 |
| Sep 20, 2024 | 54.64 | 54.64 | 52.01 | 54.27 | 53.83 | -1.33% | 29 |
| Sep 19, 2024 | 55.80 | 55.80 | 51.91 | 55.00 | 54.56 | 2.04% | 96 |
| Sep 18, 2024 | 53.39 | 54.73 | 52.85 | 53.90 | 53.47 | 0.96% | 1,473 |
| Sep 17, 2024 | 54.35 | 54.84 | 51.50 | 53.39 | 52.96 | -3.73% | 632 |
| Sep 16, 2024 | 55.80 | 55.80 | 51.39 | 55.46 | 55.01 | 5.99% | 52 |
| Sep 13, 2024 | 53.50 | 55.80 | 52.18 | 52.32 | 51.90 | -1.98% | 6,803 |
| Sep 12, 2024 | 55.42 | 55.80 | 53.38 | 53.38 | 52.95 | 1.84% | 340 |
| Sep 11, 2024 | 53.25 | 53.85 | 52.28 | 52.41 | 51.99 | -1.83% | 1,012 |
| Sep 10, 2024 | 56.39 | 56.39 | 53.00 | 53.39 | 52.96 | -1.13% | 485 |
| Sep 9, 2024 | 56.54 | 56.54 | 53.00 | 54.00 | 53.57 | -2.88% | 242 |
| Sep 6, 2024 | 55.80 | 55.80 | 52.85 | 55.60 | 55.15 | 1.72% | 168 |
| Sep 5, 2024 | 55.37 | 55.80 | 53.01 | 54.66 | 54.22 | 1.22% | 1,672 |
| Sep 4, 2024 | 55.06 | 55.30 | 52.00 | 54.00 | 53.57 | 1.12% | 2,398 |
| Sep 3, 2024 | 55.80 | 56.62 | 51.65 | 53.40 | 52.97 | -4.41% | 1,635 |
| Aug 30, 2024 | 52.20 | 55.87 | 52.20 | 55.87 | 55.42 | 0.90% | 180 |
| Aug 29, 2024 | 56.50 | 57.00 | 53.50 | 55.37 | 54.92 | -1.43% | 229 |
| Aug 28, 2024 | 53.11 | 56.17 | 52.61 | 56.17 | 55.72 | 2.02% | 1,062 |
| Aug 27, 2024 | 53.18 | 57.66 | 53.18 | 55.06 | 54.62 | 0.09% | 3,168 |
| Aug 26, 2024 | 53.92 | 58.92 | 53.92 | 55.01 | 54.57 | -0.38% | 95 |
| Aug 23, 2024 | 53.84 | 57.24 | 53.84 | 55.22 | 54.77 | -2.55% | 47 |
| Aug 22, 2024 | 57.00 | 57.00 | 56.01 | 56.67 | 56.21 | 2.39% | 59 |
| Aug 21, 2024 | 56.28 | 58.25 | 54.18 | 55.34 | 54.90 | 0.62% | 1,562 |
| Aug 20, 2024 | 55.00 | 57.50 | 53.23 | 55.00 | 54.56 | -0.33% | 319 |
| Aug 19, 2024 | 56.00 | 57.50 | 53.38 | 55.18 | 54.74 | 1.65% | 715 |
| Aug 16, 2024 | 53.00 | 54.82 | 52.61 | 54.29 | 53.85 | 3.43% | 2,186 |
| Aug 15, 2024 | 56.30 | 56.30 | 51.96 | 52.49 | 52.07 | -1.93% | 1,214 |
| Aug 14, 2024 | 50.00 | 57.95 | 50.00 | 53.52 | 53.09 | 0.98% | 192 |
| Aug 13, 2024 | 55.00 | 55.00 | 51.66 | 53.00 | 52.57 | -0.28% | 705 |
| Aug 12, 2024 | 53.68 | 54.37 | 51.46 | 53.15 | 52.72 | 1.70% | 5,968 |
| Aug 9, 2024 | 47.45 | 55.81 | 47.45 | 52.26 | 51.84 | -6.55% | 407 |
| Aug 8, 2024 | 46.95 | 57.50 | 46.95 | 55.92 | 55.47 | 7.54% | 13,627 |
| Aug 7, 2024 | 50.90 | 57.24 | 50.90 | 52.00 | 51.58 | 2.97% | 2,195 |
| Aug 6, 2024 | 54.41 | 55.44 | 49.35 | 50.50 | 50.09 | 9.18% | 196,609 |
| Aug 5, 2024 | 45.52 | 50.62 | 45.52 | 46.26 | 45.88 | -4.63% | 25,710 |
| Aug 2, 2024 | 50.00 | 50.00 | 47.50 | 48.50 | 48.11 | -9.11% | 7,870 |
| Aug 1, 2024 | 56.02 | 56.02 | 52.70 | 53.36 | 52.93 | -0.67% | 586 |
| Jul 31, 2024 | 52.90 | 58.04 | 52.90 | 53.72 | 53.29 | 1.46% | 366 |
| Jul 30, 2024 | 56.00 | 56.00 | 52.95 | 52.95 | 52.52 | 0.04% | 854 |
| Jul 29, 2024 | 56.00 | 56.67 | 52.93 | 52.93 | 52.50 | -3.77% | 1,906 |
| Jul 26, 2024 | 54.00 | 56.25 | 53.39 | 55.00 | 54.56 | 1.13% | 468 |
| Jul 25, 2024 | 53.20 | 55.73 | 53.01 | 54.39 | 53.95 | -2.54% | 843 |
| Jul 24, 2024 | 57.28 | 57.28 | 52.80 | 55.80 | 55.36 | 1.48% | 301 |
| Jul 23, 2024 | 51.86 | 56.31 | 51.86 | 54.99 | 54.55 | -0.96% | 3,636 |
| Jul 22, 2024 | 56.76 | 57.26 | 54.00 | 55.53 | 55.08 | 0.95% | 1,797 |
| Jul 19, 2024 | 52.00 | 56.00 | 52.00 | 55.00 | 54.56 | 1.38% | 68 |
| Jul 18, 2024 | 52.80 | 56.82 | 52.30 | 54.25 | 53.81 | -3.22% | 31,652 |
| Jul 17, 2024 | 57.64 | 57.64 | 52.66 | 56.06 | 55.60 | 1.59% | 983 |
| Jul 16, 2024 | 55.95 | 55.95 | 55.18 | 55.18 | 54.74 | -2.09% | 1,828 |
| Jul 15, 2024 | 58.00 | 58.54 | 54.59 | 56.36 | 55.91 | -1.12% | 329 |
| Jul 12, 2024 | 58.54 | 58.54 | 53.88 | 57.00 | 56.54 | -0.50% | 657 |
| Jul 11, 2024 | 56.29 | 59.17 | 55.25 | 57.29 | 56.83 | 2.64% | 1,571 |
| Jul 10, 2024 | 54.24 | 57.78 | 54.24 | 55.82 | 55.37 | 0.64% | 943 |
| Jul 9, 2024 | 57.53 | 57.53 | 54.66 | 55.46 | 55.01 | 1.50% | 413 |
| Jul 8, 2024 | 55.00 | 55.21 | 54.51 | 54.64 | 54.20 | -1.37% | 484 |
| Jul 5, 2024 | 56.75 | 57.97 | 55.00 | 55.40 | 54.95 | -0.29% | 452 |
| Jul 3, 2024 | 56.53 | 56.53 | 54.77 | 55.56 | 55.11 | 0.99% | 753 |