NTDOY
Nintendo Co., Ltd. PNK · NTDOY
$11.07
+0.24
(+2.22%)
Neutral · +0.58σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NTDOY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $11.15 | $11.28 | $11.03 | $11.07 | 8.3M |
| 2026-07-16 | $10.85 | $10.89 | $10.77 | $10.83 | 6.2M |
| 2026-07-15 | $10.78 | $10.78 | $10.68 | $10.73 | 4.3M |
| 2026-07-14 | $10.83 | $10.90 | $10.79 | $10.83 | 8.1M |
| 2026-07-13 | $10.96 | $10.97 | $10.84 | $10.86 | 2.5M |
| 2026-07-10 | $10.83 | $11.00 | $10.80 | $10.97 | 2.7M |
| 2026-07-09 | $10.90 | $10.97 | $10.89 | $10.94 | 2.6M |
| 2026-07-08 | $10.89 | $10.91 | $10.73 | $10.85 | 1.5M |
| 2026-07-07 | $10.98 | $11.10 | $10.95 | $11.07 | 3.4M |
| 2026-07-06 | $10.86 | $10.90 | $10.75 | $10.90 | 5.4M |
| 2026-07-02 | $10.99 | $11.13 | $10.92 | $11.09 | 5.1M |
| 2026-07-01 | $10.72 | $10.81 | $10.72 | $10.74 | 4.6M |
| 2026-06-30 | $10.47 | $10.51 | $10.39 | $10.48 | 2.2M |
| 2026-06-29 | $10.68 | $10.80 | $10.64 | $10.68 | 4.0M |
| 2026-06-26 | $10.19 | $10.27 | $10.18 | $10.19 | 4.0M |
| 2026-06-25 | $10.53 | $10.56 | $10.35 | $10.37 | 2.8M |
| 2026-06-24 | $10.63 | $10.63 | $10.50 | $10.52 | 3.1M |
| 2026-06-23 | $10.63 | $10.71 | $10.60 | $10.67 | 3.2M |
| 2026-06-22 | $10.78 | $10.87 | $10.73 | $10.73 | 3.8M |
| 2026-06-18 | $11.11 | $11.15 | $10.97 | $11.01 | 2.1M |
| 2026-06-17 | $11.29 | $11.35 | $11.15 | $11.16 | 4.5M |
| 2026-06-16 | $11.18 | $11.24 | $11.16 | $11.20 | 1.5M |
| 2026-06-15 | $11.10 | $11.12 | $10.95 | $11.05 | 4.0M |
| 2026-06-12 | $11.22 | $11.26 | $11.12 | $11.18 | 1.6M |
| 2026-06-11 | $11.05 | $11.23 | $11.01 | $11.23 | 3.0M |
| 2026-06-10 | $11.15 | $11.19 | $11.05 | $11.10 | 2.5M |
| 2026-06-09 | $12.20 | $12.20 | $10.81 | $11.13 | 6.8M |
| 2026-06-08 | $11.89 | $12.50 | $11.84 | $12.23 | 5.6M |
| 2026-06-05 | $11.69 | $11.74 | $11.45 | $11.51 | 2.4M |
| 2026-06-04 | $11.35 | $11.45 | $11.20 | $11.43 | 2.6M |
| 2026-06-03 | $11.56 | $11.62 | $11.43 | $11.43 | 2.8M |
| 2026-06-02 | $11.57 | $11.71 | $11.49 | $11.50 | 2.7M |
| 2026-06-01 | $11.13 | $11.30 | $11.11 | $11.25 | 3.1M |
| 2026-05-29 | $11.20 | $11.20 | $11.06 | $11.15 | 2.5M |
| 2026-05-28 | $10.97 | $11.00 | $10.91 | $10.92 | 2.6M |
| 2026-05-27 | $11.10 | $11.18 | $11.07 | $11.10 | 1.9M |
| 2026-05-26 | $11.08 | $11.18 | $11.02 | $11.04 | 2.8M |
| 2026-05-22 | $11.34 | $11.47 | $11.33 | $11.38 | 2.2M |
| 2026-05-21 | $11.51 | $11.62 | $11.33 | $11.54 | 2.5M |
| 2026-05-20 | $11.81 | $11.95 | $11.74 | $11.94 | 1.2M |
| 2026-05-19 | $11.89 | $11.90 | $11.72 | $11.74 | 2.9M |
| 2026-05-18 | $11.30 | $11.46 | $11.27 | $11.44 | 3.5M |
| 2026-05-15 | $11.17 | $11.22 | $11.11 | $11.16 | 4.4M |
| 2026-05-14 | $10.89 | $10.90 | $10.73 | $10.81 | 4.9M |
| 2026-05-13 | $11.29 | $11.29 | $11.14 | $11.16 | 3.2M |
| 2026-05-12 | $11.29 | $11.36 | $11.25 | $11.34 | 3.3M |
| 2026-05-11 | $11.08 | $11.13 | $11.03 | $11.07 | 6.0M |
| 2026-05-08 | $11.55 | $11.72 | $10.39 | $10.45 | 9.8M |
| 2026-05-07 | $11.87 | $11.99 | $11.57 | $11.78 | 9.6M |
| 2026-05-06 | $12.32 | $12.42 | $12.21 | $12.26 | 3.0M |
| 2026-05-05 | $12.20 | $12.37 | $12.10 | $12.10 | 1.9M |
| 2026-05-04 | $12.13 | $12.29 | $12.04 | $12.16 | 2.7M |
| 2026-05-01 | $12.07 | $12.12 | $12.01 | $12.06 | 1.5M |
| 2026-04-30 | $12.30 | $12.30 | $12.10 | $12.17 | 2.9M |
| 2026-04-29 | $12.21 | $12.23 | $12.09 | $12.13 | 2.4M |
| 2026-04-28 | $12.38 | $12.41 | $12.20 | $12.21 | 3.5M |
| 2026-04-27 | $12.36 | $12.43 | $12.32 | $12.38 | 4.8M |
| 2026-04-24 | $12.44 | $12.47 | $12.32 | $12.42 | 2.8M |
| 2026-04-23 | $13.03 | $13.03 | $12.76 | $12.79 | 2.4M |
| 2026-04-22 | $13.36 | $13.37 | $13.11 | $13.22 | 1.9M |
| 2026-04-21 | $13.25 | $13.35 | $13.04 | $13.06 | 1.5M |
| 2026-04-20 | $13.51 | $13.51 | $13.30 | $13.36 | 2.2M |
| 2026-04-17 | $13.68 | $13.87 | $13.51 | $13.56 | 2.7M |
| 2026-04-16 | $13.01 | $13.17 | $13.00 | $13.14 | 3.1M |
| 2026-04-15 | $12.95 | $13.01 | $12.88 | $12.93 | 3.7M |
| 2026-04-14 | $13.19 | $13.19 | $12.91 | $12.95 | 2.8M |
| 2026-04-13 | $13.00 | $13.13 | $12.92 | $13.10 | 2.7M |
| 2026-04-10 | $13.19 | $13.19 | $12.99 | $13.00 | 1.5M |
| 2026-04-09 | $13.53 | $13.53 | $13.28 | $13.38 | 1.9M |
| 2026-04-08 | $13.65 | $13.84 | $13.60 | $13.65 | 1.6M |
| 2026-04-07 | $13.88 | $13.90 | $13.62 | $13.79 | 2.3M |
| 2026-04-06 | $14.04 | $14.09 | $13.85 | $13.90 | 1.8M |
| 2026-04-02 | $13.68 | $13.93 | $13.60 | $13.88 | 1.7M |
| 2026-04-01 | $14.18 | $14.43 | $14.16 | $14.22 | 1.6M |
| 2026-03-31 | $14.00 | $14.30 | $13.87 | $14.29 | 3.8M |
| 2026-03-30 | $14.12 | $14.27 | $13.97 | $14.17 | 2.8M |
| 2026-03-27 | $14.17 | $14.36 | $14.02 | $14.09 | 3.3M |
| 2026-03-26 | $14.07 | $14.19 | $14.00 | $14.11 | 3.3M |
| 2026-03-25 | $14.10 | $14.43 | $14.09 | $14.20 | 3.1M |
| 2026-03-24 | $14.07 | $14.32 | $13.96 | $14.30 | 5.9M |
| 2026-03-23 | $14.97 | $15.53 | $14.88 | $15.02 | 2.7M |
| 2026-03-20 | $15.24 | $15.32 | $14.66 | $14.70 | 2.2M |
| 2026-03-19 | $15.00 | $15.34 | $15.00 | $15.24 | 2.3M |
| 2026-03-18 | $15.36 | $15.42 | $15.12 | $15.20 | 1.2M |
| 2026-03-17 | $15.58 | $15.70 | $15.52 | $15.63 | 2.9M |
| 2026-03-16 | $16.00 | $16.22 | $16.00 | $16.16 | 1.9M |
| 2026-03-13 | $16.00 | $16.18 | $15.91 | $15.95 | 2.5M |
| 2026-03-12 | $15.96 | $16.00 | $15.50 | $15.81 | 4.0M |
| 2026-03-11 | $15.44 | $15.95 | $15.38 | $15.90 | 4.5M |
| 2026-03-10 | $14.46 | $15.19 | $14.46 | $14.90 | 8.4M |
| 2026-03-09 | $13.54 | $14.50 | $13.54 | $14.30 | 7.3M |
| 2026-03-06 | $13.45 | $13.70 | $13.43 | $13.51 | 3.7M |
| 2026-03-05 | $13.66 | $13.79 | $13.40 | $13.63 | 4.0M |
| 2026-03-04 | $13.88 | $14.17 | $13.75 | $14.14 | 4.8M |
| 2026-03-03 | $13.38 | $13.55 | $13.05 | $13.42 | 4.4M |
| 2026-03-02 | $13.95 | $13.95 | $13.67 | $13.80 | 3.1M |
| 2026-02-27 | $14.00 | $14.15 | $13.67 | $14.06 | 2.6M |
| 2026-02-26 | $14.00 | $14.44 | $13.96 | $14.20 | 2.1M |
| 2026-02-25 | $13.75 | $13.80 | $13.63 | $13.68 | 1.5M |
| 2026-02-24 | $13.84 | $13.84 | $13.68 | $13.76 | 1.5M |
| 2026-02-23 | $14.03 | $14.13 | $13.98 | $14.01 | 2.7M |
| 2026-02-20 | $13.85 | $14.02 | $13.75 | $13.98 | 2.2M |
| 2026-02-19 | $13.85 | $14.04 | $13.73 | $13.85 | 1.3M |
| 2026-02-18 | $14.15 | $14.15 | $13.87 | $13.95 | 1.3M |
| 2026-02-17 | $13.79 | $13.99 | $13.64 | $13.92 | 3.4M |
| 2026-02-13 | $13.80 | $13.86 | $13.59 | $13.72 | 3.2M |
| 2026-02-12 | $14.10 | $14.27 | $13.77 | $13.79 | 3.2M |
| 2026-02-11 | $14.71 | $14.73 | $14.45 | $14.54 | 2.9M |
| 2026-02-10 | $14.50 | $14.57 | $14.40 | $14.44 | 2.1M |
| 2026-02-09 | $13.95 | $14.25 | $13.91 | $14.15 | 3.4M |
| 2026-02-06 | $13.72 | $13.99 | $13.56 | $13.82 | 3.5M |
| 2026-02-05 | $14.04 | $14.16 | $13.47 | $13.58 | 8.5M |
| 2026-02-04 | $14.42 | $15.09 | $14.37 | $14.79 | 6.1M |
| 2026-02-03 | $15.77 | $15.87 | $15.03 | $15.25 | 4.4M |
| 2026-02-02 | $15.86 | $16.38 | $15.85 | $16.26 | 3.3M |
| 2026-01-30 | $16.49 | $16.49 | $15.30 | $15.40 | 4.2M |
| 2026-01-29 | $16.14 | $16.37 | $16.07 | $16.28 | 2.6M |
| 2026-01-28 | $16.65 | $16.72 | $16.51 | $16.60 | 1.7M |
| 2026-01-27 | $16.85 | $17.20 | $16.85 | $16.96 | 1.2M |
| 2026-01-26 | $17.00 | $17.03 | $16.81 | $16.90 | 1.9M |
| 2026-01-23 | $16.40 | $16.81 | $16.25 | $16.67 | 5.1M |
| 2026-01-22 | $15.79 | $15.86 | $15.68 | $15.81 | 5.4M |
| 2026-01-21 | $16.29 | $16.34 | $16.06 | $16.20 | 2.5M |
| 2026-01-20 | $16.27 | $16.49 | $16.15 | $16.33 | 2.7M |