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

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
  0.77 1.6% 48.95 48.99 48.23 48.23 48.18 15:58:51
more quote information »

NTDOY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.0049.9648.0649.01168,135-0.05-0.1%
1 Month49.8650.8248.0649.38216,353-0.91-1.83%
3 Months49.2153.2447.3849.71295,811-0.26-0.53%
6 Months46.5353.2442.0048.09335,5052.425.2%
1 Year37.3253.2432.0243.39389,53711.6331.16%
3 Years25.40558.4524.1242.89390,17823.5592.68%
5 Years12.7558.4511.8036.97395,35136.20283.92%

NTDOY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 48.18 -1.55 -3.12% 48.08 48.70 48.06 256,812
Jan 24 2020 49.73 -0.03 -0.06% 49.61 49.96 49.58 188,953
Jan 23 2020 49.76 0.71 1.45% 49.25 49.765 49.25 105,230
Jan 22 2020 49.05 0.09 0.18% 49.26 49.26 49.00 97,970
Jan 21 2020 48.96 0.29 0.6% 49.00 49.25 48.44 191,711
Jan 17 2020 48.67 -0.17 -0.35% 48.81 48.81 48.57 298,514
Jan 16 2020 48.84 -0.17 -0.35% 49.00 49.02 48.76 239,885
Jan 15 2020 49.01 -0.14 -0.28% 49.06 49.15 48.97 87,285
Jan 14 2020 49.15 -0.45 -0.91% 48.90 49.20 48.90 118,814
Jan 13 2020 49.60 0.14 0.28% 49.10 49.60 49.10 127,837
Jan 10 2020 49.46 -0.08 -0.16% 49.55 49.55 49.27 207,259
Jan 09 2020 49.54 -0.07 -0.14% 49.70 49.74 49.40 519,339
Jan 08 2020 49.61 0.45 0.92% 49.10 49.75 48.90 556,567
Jan 07 2020 49.16 -0.39 -0.79% 49.40 49.51 49.05 218,799
Jan 06 2020 49.55 -0.70 -1.39% 49.40 49.68 49.12 232,506
Jan 03 2020 50.25 -0.44 -0.87% 49.73 50.50 49.73 101,249
Jan 02 2020 50.69 0.79 1.58% 50.68 50.82 50.45 236,077
Dec 31 2019 49.90 0.20 0.4% 49.86 50.00 49.75 109,544
Dec 30 2019 49.70 -0.30 -0.6% 49.93 50.25 49.70 234,133
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:20200128 23:46:08