Nintendo Co., Ltd. (NTDOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

48.20

+0.47

(+0.98%)

At close: 03:52PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	47.51	49.48	47.51	48.20	48.20	200
Apr 23, 2024	48.87	49.10	47.03	47.73	47.73	300
Apr 22, 2024	47.87	50.27	47.50	48.87	48.87	700
Apr 19, 2024	48.42	48.94	48.42	48.51	48.51	1,100
Apr 18, 2024	48.08	50.20	48.08	48.96	48.96	600
Apr 17, 2024	47.96	50.70	47.96	48.46	48.46	600
Apr 16, 2024	47.68	48.94	47.68	48.80	48.80	1,200
Apr 15, 2024	48.40	51.18	48.40	49.35	49.35	1,100
Apr 12, 2024	50.10	50.50	49.60	50.08	50.08	3,300
Apr 11, 2024	51.95	51.95	49.50	50.10	50.10	1,100
Apr 10, 2024	52.93	52.93	50.47	50.86	50.86	1,600
Apr 09, 2024	49.37	53.06	49.37	51.47	51.47	100
Apr 08, 2024	50.87	53.02	50.87	51.74	51.74	300
Apr 05, 2024	51.49	51.49	51.02	51.42	51.42	400
Apr 04, 2024	50.51	52.67	50.51	51.33	51.33	4,100
Apr 03, 2024	53.97	53.97	51.20	51.95	51.95	1,100
Apr 02, 2024	54.00	54.50	53.34	53.60	53.60	15,600
Apr 01, 2024	51.86	56.58	51.86	54.00	54.00	1,400
Mar 28, 2024	54.70	55.80	54.58	54.60	54.60	1,100
Mar 28, 2024	0.721 Dividend
Mar 27, 2024	56.95	57.29	53.88	55.46	54.74	300
Mar 26, 2024	54.98	56.00	53.45	54.70	53.99	1,200
Mar 25, 2024	53.07	56.13	53.07	54.85	54.14	600
Mar 22, 2024	57.00	57.74	55.44	55.77	55.04	500
Mar 21, 2024	53.78	57.24	53.78	55.55	54.83	600
Mar 20, 2024	56.97	56.97	54.65	55.53	54.81	1,100
Mar 19, 2024	57.16	57.16	53.71	55.32	54.60	100
Mar 18, 2024	57.15	57.15	54.60	56.22	55.49	700
Mar 15, 2024	57.47	57.47	55.03	56.50	55.77	100
Mar 14, 2024	55.00	56.60	54.75	55.17	54.45	200
Mar 13, 2024	56.37	56.99	54.51	55.30	54.58	700
Mar 12, 2024	57.59	57.59	54.15	55.40	54.68	500
Mar 11, 2024	56.11	57.53	54.34	56.30	55.57	600
Mar 08, 2024	56.70	56.70	55.30	55.42	54.70	7,000
Mar 07, 2024	57.67	57.67	54.48	55.70	54.98	400
Mar 06, 2024	54.26	57.01	54.26	55.75	55.03	400
Mar 05, 2024	57.48	57.48	54.81	55.30	54.58	700
Mar 04, 2024	54.08	57.68	54.08	56.00	55.27	1,200
Mar 01, 2024	54.67	57.79	54.67	56.14	55.41	1,200
Feb 29, 2024	57.75	57.75	54.59	55.98	55.25	48,400
Feb 28, 2024	53.04	56.47	53.04	56.04	55.31	1,800
Feb 27, 2024	58.52	58.52	54.94	56.20	55.47	5,300
Feb 26, 2024	58.75	58.75	56.60	57.33	56.58	600
Feb 23, 2024	55.89	57.00	55.75	56.64	55.90	400
Feb 22, 2024	58.07	58.07	55.95	56.40	55.67	500
Feb 21, 2024	57.37	57.37	55.70	55.95	55.22	600
Feb 20, 2024	54.77	56.47	53.06	54.59	53.88	4,800
Feb 16, 2024	59.61	59.61	57.16	58.00	57.25	900
Feb 15, 2024	60.00	61.33	57.53	59.17	58.40	7,000
Feb 14, 2024	59.70	60.00	57.51	58.76	58.00	5,700
Feb 13, 2024	58.98	59.38	56.46	57.59	56.84	9,800
Feb 12, 2024	57.29	60.48	56.86	58.55	57.79	23,800
Feb 09, 2024	60.09	60.09	56.40	58.00	57.25	3,200
Feb 08, 2024	58.87	58.87	56.88	57.10	56.36	1,100
Feb 07, 2024	58.97	58.97	55.81	57.30	56.56	5,300
Feb 06, 2024	56.46	58.46	56.46	57.92	57.17	1,800
Feb 05, 2024	58.64	58.64	54.85	56.46	55.73	11,000
Feb 02, 2024	57.50	58.03	56.59	56.67	55.93	500
Feb 01, 2024	56.65	57.00	55.65	57.00	56.26	1,700
Jan 31, 2024	54.55	56.88	54.55	56.28	55.55	13,300
Jan 30, 2024	56.38	56.50	53.61	55.93	55.20	14,500
Jan 29, 2024	55.00	55.89	52.60	54.45	53.74	7,500
Jan 26, 2024	54.30	54.53	53.23	53.90	53.20	1,000
Jan 25, 2024	55.29	55.29	52.80	54.58	53.87	400
Jan 24, 2024	55.25	55.25	52.96	54.63	53.92	4,300
Jan 23, 2024	53.57	55.14	53.57	55.14	54.42	6,000
Jan 22, 2024	55.00	56.00	54.63	55.07	54.35	1,600
Jan 19, 2024	56.00	56.00	54.39	55.04	54.32	1,200
Jan 18, 2024	52.68	55.75	52.68	55.39	54.67	1,100
Jan 17, 2024	55.43	55.43	52.51	53.08	52.39	64,900
Jan 16, 2024	55.50	55.50	54.50	54.85	54.14	4,000
Jan 12, 2024	55.05	56.88	55.00	55.94	55.21	1,500
Jan 11, 2024	52.14	55.88	52.14	54.85	54.14	600
Jan 10, 2024	52.48	55.42	52.48	53.90	53.20	4,500
Jan 09, 2024	50.10	52.72	50.10	52.00	51.32	2,500
Jan 08, 2024	52.26	52.26	50.22	50.82	50.16	2,100
Jan 05, 2024	49.93	50.65	49.88	50.50	49.84	400
Jan 04, 2024	51.13	51.41	48.60	49.75	49.10	5,800
Jan 03, 2024	51.01	51.57	50.97	51.00	50.34	400
Jan 02, 2024	53.04	53.04	50.61	51.35	50.68	2,800
Dec 29, 2023	51.42	52.57	51.42	52.08	51.40	1,300
Dec 28, 2023	52.38	52.38	48.37	49.80	49.15	200
Dec 27, 2023	48.71	50.30	48.38	49.86	49.21	4,400
Dec 26, 2023	49.00	49.71	47.14	49.50	48.86	900
Dec 22, 2023	49.20	49.20	48.50	48.50	47.87	4,400
Dec 21, 2023	49.00	49.73	48.49	48.54	47.91	900
Dec 20, 2023	49.42	49.42	47.55	48.26	47.63	7,000
Dec 19, 2023	46.31	49.51	46.31	48.50	47.87	20,300
Dec 18, 2023	49.00	49.00	46.25	48.25	47.62	100
Dec 15, 2023	48.00	48.17	47.20	47.35	46.73	900
Dec 14, 2023	49.70	49.70	47.14	48.50	47.87	1,400
Dec 13, 2023	45.92	49.46	45.92	48.55	47.92	900
Dec 12, 2023	47.35	48.25	47.35	48.14	47.51	700
Dec 11, 2023	48.13	48.83	45.93	47.10	46.49	300
Dec 08, 2023	48.53	48.53	46.54	47.27	46.66	500
Dec 07, 2023	47.00	48.00	46.36	47.24	46.63	1,100
Dec 06, 2023	46.75	46.99	46.44	46.69	46.08	900
Dec 05, 2023	45.00	47.28	44.92	46.50	45.90	117,100
Dec 04, 2023	47.50	47.50	45.12	45.12	44.53	7,300
Dec 01, 2023	47.25	47.25	46.40	47.18	46.57	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7302+0.0004(+0.05%)

CRUDE OIL82.58-0.23(-0.28%)

Bitcoin CAD87,771.90-3,714.99(-4.06%)

Nintendo Co., Ltd. (NTDOF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7302
+0.0004(+0.05%)

CRUDE OIL
82.58
-0.23(-0.28%)

Bitcoin CAD
87,771.90
-3,714.99(-4.06%)