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
  0.00 0.0% 52.53 0.00 0.00 0.00 52.53 09:27:12
more quote information »

NTDOY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.29553.2449.9951.86278,8432.244.44%
1 Month47.9553.2447.3849.66379,0764.589.55%
3 Months49.3053.2442.0047.98427,1343.236.55%
6 Months43.59553.2442.0047.37351,0418.9420.5%
1 Year36.0053.2431.3841.97410,14416.5345.92%
3 Years31.9758.4524.1241.84402,49020.5664.31%
5 Years13.8858.4511.8036.72391,24138.65278.46%

NTDOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 52.53 -0.42 -0.79% 52.70 52.70 52.33 336,622
Dec 10 2019 52.95 1.23 2.38% 53.15 53.24 52.75 500,583
Dec 09 2019 51.72 1.17 2.31% 51.69 51.89 51.50 128,191
Dec 06 2019 50.55 0.56 1.12% 50.33 50.58 50.16 87,517
Dec 05 2019 49.99 -0.74 -1.45% 50.295 50.58 49.99 341,301
Dec 04 2019 50.725 -0.21 -0.4% 50.65 51.06 50.65 229,051
Dec 03 2019 50.93 0.89 1.78% 50.55 51.05 50.05 334,525
Dec 02 2019 50.04 1.65 3.41% 49.38 50.80 49.38 391,965
Nov 29 2019 48.39 -0.41 -0.84% 48.50 48.50 48.25 28,324
Nov 27 2019 48.80 0.06 0.12% 48.63 48.82 48.63 103,935
Nov 26 2019 48.74 -0.10 -0.2% 48.752 48.86 48.68 155,321
Nov 25 2019 48.84 0.87 1.8% 48.33 48.85 48.33 315,962
Nov 22 2019 47.975 -0.71 -1.45% 47.46 48.00 47.46 287,343
Nov 21 2019 48.68 -0.86 -1.74% 49.21 49.8599 48.41 1,293,709
Nov 20 2019 49.54 0.77 1.58% 49.06 49.59 49.06 1,767,388
Nov 19 2019 48.77 0.70 1.46% 48.54 48.89 48.54 309,173
Nov 18 2019 48.07 0.65 1.37% 48.20 48.44 48.00 191,181
Nov 15 2019 47.42 -0.68 -1.41% 47.70 47.79 47.38 321,595
Nov 14 2019 48.10 -0.05 -0.1% 47.95 48.14 47.95 78,755
Nov 13 2019 48.15 -0.26 -0.54% 48.15 48.38 48.09 99,912
Nov 12 2019 48.41 0.31 0.64% 48.30 48.58 48.30 71,375
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:20191212 14:42:17