Nintendo Co Ltd (PK) (NTDOY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.108 | -0.80118694362 | 13.48 | 13.68 | 13.21 | 368708 | 13.38713248 | DR |
| 4 | -0.568 | -4.07460545194 | 13.94 | 14.22 | 13.1 | 376450 | 13.51112968 | DR |
| 12 | 0.052 | 0.39039039039 | 13.32 | 14.3 | 11.3 | 712920 | 13.16721515 | DR |
| 26 | -0.438 | -3.1716147719 | 13.81 | 14.3 | 11.3 | 853201 | 13.06683276 | DR |
| 52 | 2.752 | 25.9133709981 | 10.62 | 15.01 | 10.01 | 862790 | 12.73036534 | DR |
| 156 | 1.40199982 | 11.7126131906 | 11.97000018 | 15.01 | 9.26 | 758498 | 11.48988105 | DR |
| 260 | 3.49599985 | 35.3989448856 | 9.87600015 | 16.51000025 | 7.16400011 | 638902 | 11.78015441 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 13.48 | 0.2 | 1.51 | 13.55 | 13.66 | 13.41 | 516044 |
| 1726694460 | 13.28 | -0.05 | -0.38 | 13.3 | 13.49 | 13.21 | 431552 |
| 1726608240 | 13.33 | -0.14 | -1.04 | 13.51 | 13.55 | 13.31 | 346839 |
| 1726521720 | 13.47 | 0.11 | 0.82 | 13.44 | 13.68 | 13.38 | 300217 |
| 1726262940 | 13.36 | -0.13 | -0.96 | 13.48 | 13.5 | 13.35 | 248888 |
| 1726176540 | 13.49 | 0.06 | 0.45 | 13.42 | 13.5 | 13.3225 | 214748 |
| 1726090140 | 13.43 | -0.02 | -0.15 | 13.28 | 13.45 | 13.2 | 353712 |
| 1726003500 | 13.45 | -0.07 | -0.52 | 13.3 | 13.47 | 13.3 | 421680 |
| 1725917160 | 13.52 | 0.22 | 1.65 | 13.3 | 13.58 | 13.3 | 501570 |
| 1725658020 | 13.3 | -0.18 | -1.34 | 13.5 | 13.55 | 13.28 | 403732 |
| 1725571440 | 13.48 | 0.12 | 0.90 | 13.45 | 13.52 | 13.43 | 582551 |
| 1725485040 | 13.36 | 0.06 | 0.45 | 13.1 | 13.36 | 13.1 | 495428 |
| 1725398880 | 13.3 | -0.3 | -2.21 | 13.66 | 13.74 | 13.25 | 517412 |
| 1725053340 | 13.6 | 0.07 | 0.52 | 13.55 | 13.71 | 13.52 | 310446 |
| 1724966400 | 13.53 | -0.11 | -0.81 | 13.58 | 13.73 | 13.5 | 330420 |
| 1724880360 | 13.64 | -0.27 | -1.94 | 13.87 | 13.87 | 13.61 | 284626 |
| 1724794080 | 13.91 | -0.09 | -0.64 | 13.95 | 14 | 13.76 | 240030 |
| 1724707740 | 14 | -0.22 | -1.55 | 13.95 | 14.22 | 13.95 | 264759 |
| 1724448480 | 14.22 | 0.21 | 1.50 | 13.94 | 14.22 | 13.94 | 387895 |
| 1724362140 | 14.01 | -0.21 | -1.48 | 14.07 | 14.25 | 14 | 359696 |
| 1724275380 | 14.22 | 0.37 | 2.67 | 13.95 | 14.22 | 13.89 | 601962 |
| 1724188800 | 13.85 | 0.08 | 0.58 | 13.88 | 13.88 | 13.7 | 230446 |
| 1724102880 | 13.77 | 0.19 | 1.40 | 13.63 | 13.88 | 13.59 | 328478 |
| 1723843740 | 13.58 | 0.15 | 1.12 | 13.45 | 13.68 | 13.45 | 417548 |
| 1723756860 | 13.43 | 0.05 | 0.37 | 13.38 | 13.43 | 13.23 | 394597 |
| 1723670820 | 13.38 | 0.18 | 1.33 | 13.4 | 13.46 | 13.3 | 1037349 |
| 1723584360 | 13.205 | -0.05 | -0.34 | 13.07 | 13.3 | 13.05 | 573015 |
| 1723497900 | 13.25 | 0.02 | 0.15 | 13.12 | 13.36 | 13.12 | 602499 |
| 1723238400 | 13.23 | 0.24 | 1.85 | 13.05 | 13.4 | 13.05 | 929154 |
| 1723152000 | 12.99 | 0.09 | 0.70 | 12.67 | 13.01 | 12.4 | 815991 |
| 1723065720 | 12.9 | 0.31 | 2.46 | 12.92 | 13.28 | 12.81 | 796986 |
| 1722979800 | 12.59 | 0.71 | 5.98 | 12.83 | 12.92 | 12.25 | 2223742 |
| 1722893340 | 11.88 | -0.01 | -0.08 | 11.36 | 11.97 | 11.3 | 5740258 |
| 1722634140 | 11.89 | -1.32 | -9.99 | 12.38 | 13 | 11.85 | 2603368 |
| 1722547620 | 13.21 | -0.51 | -3.72 | 13.44 | 13.5 | 13.07 | 964517 |
| 1722461340 | 13.72 | 0.2 | 1.48 | 13.76 | 13.82 | 13.59 | 1221761 |
| 1722374820 | 13.52 | 0.05 | 0.37 | 13.53 | 13.55 | 13.4 | 471185 |
| 1722288180 | 13.47 | -0.07 | -0.52 | 13.48 | 13.72 | 13.4 | 404614 |
| 1722029100 | 13.54 | 0.2 | 1.50 | 13.38 | 13.55 | 13.38 | 485733 |
| 1721942400 | 13.34 | -0.13 | -0.97 | 13.47 | 13.53 | 13.32 | 728222 |
| 1721856480 | 13.47 | -0.05 | -0.36 | 13.56 | 13.75 | 13.46 | 462562 |
| 1721770140 | 13.5186 | -0.09 | -0.67 | 13.48 | 13.61 | 13.46 | 386078 |
| 1721683740 | 13.6099 | 0.17 | 1.26 | 13.55 | 13.64 | 13.54 | 954168 |
| 1721424180 | 13.44 | -0.19 | -1.39 | 13.615 | 13.7 | 13.04 | 1035870 |
| 1721337960 | 13.63 | -0.13 | -0.94 | 13.65 | 13.76 | 13.58 | 1640538 |
| 1721251320 | 13.76 | -0.13 | -0.94 | 13.78 | 13.83 | 13.7225 | 836177 |
| 1721164920 | 13.89 | -0.13 | -0.93 | 13.83 | 13.93 | 13.75 | 563463 |
| 1721078940 | 14.02 | -0.12 | -0.85 | 14.15 | 14.15 | 14 | 335991 |
| 1720819200 | 14.14 | 0.04 | 0.28 | 13.97 | 14.14 | 13.97 | 392935 |
| 1720733280 | 14.1 | 0.1 | 0.71 | 14.14 | 14.3 | 13.9 | 406147 |
| 1720646880 | 14 | 0.24 | 1.74 | 13.81 | 14 | 13.81 | 930749 |
| 1720560540 | 13.76 | 0.13 | 0.95 | 13.75 | 13.95 | 13.75 | 276420 |
| 1720473600 | 13.63 | -0.15 | -1.09 | 13.67 | 13.75 | 13.6 | 281435 |
| 1720214640 | 13.78 | 0.08 | 0.58 | 13.82 | 13.9 | 13.66 | 318712 |
| 1720041000 | 13.7 | -0.09 | -0.65 | 13.63 | 13.77 | 13.63 | 1159715 |
| 1719955740 | 13.79 | 0.31 | 2.30 | 13.8 | 13.82 | 13.62 | 1502345 |
| 1719868980 | 13.48 | 0.18 | 1.35 | 13.6 | 13.7 | 13.43 | 287592 |
| 1719610020 | 13.3 | -0.08 | -0.60 | 13.32 | 13.38 | 13.2 | 494772 |
| 1719523200 | 13.38 | -0.01 | -0.07 | 13.35 | 13.4 | 13.33 | 283623 |
| 1719437040 | 13.39 | -0.08 | -0.59 | 13.53 | 13.55 | 13.36 | 296428 |
| 1719350880 | 13.47 | 0.2 | 1.51 | 13.49 | 13.5 | 13.41 | 404476 |
| 1719264540 | 13.27 | 0.01 | 0.08 | 13.3 | 13.4 | 13.26 | 272424 |
| 1719005220 | 13.26 | -0.04 | -0.30 | 13.246 | 13.29 | 13.22 | 320646 |
| 1718918640 | 13.3 | -0.49 | -3.55 | 13.42 | 13.56 | 13.25 | 654771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
