Nintendo Co., Ltd. (PC) Historical Data - NTDOY

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Nintendo Co., Ltd. (PC) NTDOY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.16 0.36% 44.27 44.38 44.10 44.13 44.11 16:01:58
more quote information »

NTDOY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.27546.4744.06345.06429,633-2.01-4.33%
1 Month48.9149.2044.06346.56341,782-4.64-9.49%
3 Months44.9849.9044.06346.98303,267-0.71-1.58%
6 Months43.0949.9039.6545.26345,1001.182.74%
1 Year42.2949.9031.3840.26399,7441.984.68%
3 Years28.80558.4524.1240.96397,23315.4753.69%
5 Years13.0058.4511.8036.25378,66431.27240.54%

NTDOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 44.11 -0.33 -0.74% 44.44 44.5148 44.063 464,416
Oct 18 2019 44.44 -0.37 -0.83% 44.72 44.72 44.29 179,507
Oct 17 2019 44.81 -1.12 -2.44% 45.10 45.40 44.695 786,135
Oct 16 2019 45.93 -0.33 -0.71% 46.23 46.30 45.88 314,314
Oct 15 2019 46.26 0.09 0.19% 46.275 46.47 46.20 403,792
Oct 14 2019 46.17 -0.22 -0.47% 46.20 46.68 46.15 224,153
Oct 11 2019 46.39 -0.36 -0.77% 46.02 46.75 45.9757 197,325
Oct 10 2019 46.75 -0.97 -2.03% 46.55 46.94 46.55 263,980
Oct 09 2019 47.72 1.04 2.23% 47.72 47.85 47.2461 356,229
Oct 08 2019 46.68 -0.53 -1.12% 47.28 47.29 46.68 426,475
Oct 07 2019 47.21 -0.82 -1.71% 47.08 47.39 47.08 127,535
Oct 04 2019 48.03 0.60 1.27% 47.74 48.06 47.61 286,743
Oct 03 2019 47.43 0.38 0.81% 47.05 47.45 46.98 264,461
Oct 02 2019 47.05 0.28 0.6% 47.51 47.64 46.7932 277,425
Oct 01 2019 46.77 0.14 0.3% 47.325 47.34 46.62 266,935
Sep 30 2019 46.63 0.03 0.06% 46.47 46.70 46.20 191,225
Sep 27 2019 46.60 -0.68 -1.44% 47.12 47.12 46.60 325,460
Sep 26 2019 47.28 -0.31 -0.65% 47.45 47.45 46.87 314,048
Sep 25 2019 47.59 -0.01 -0.02% 47.26 47.99 47.10 639,640
Sep 24 2019 47.60 -1.80 -3.64% 48.91 49.20 47.31 747,611
Sep 23 2019 49.40 0.14 0.28% 49.20 49.45 49.07 266,336
See More Historical Prices »
Your Recent History
USOTC
NTDOY
Nintendo C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 23:40:27