Other OTC - Delayed Quote • USD
Nintendo Co., Ltd. (NTDOY)
At close: May 14 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 13.42 | 13.58 | 13.37 | 13.49 | 13.49 | 2,912,700 |
May 13, 2024 | 12.75 | 12.94 | 12.75 | 12.85 | 12.85 | 2,125,700 |
May 10, 2024 | 12.59 | 12.69 | 12.50 | 12.62 | 12.62 | 2,236,700 |
May 9, 2024 | 12.20 | 12.35 | 12.11 | 12.33 | 12.33 | 3,748,500 |
May 8, 2024 | 11.88 | 11.93 | 11.75 | 11.76 | 11.76 | 2,176,700 |
May 7, 2024 | 12.19 | 12.55 | 12.17 | 12.40 | 12.40 | 1,457,200 |
May 6, 2024 | 12.35 | 12.48 | 12.25 | 12.41 | 12.41 | 851,200 |
May 3, 2024 | 12.43 | 12.43 | 12.28 | 12.38 | 12.38 | 293,500 |
May 2, 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 562,600 |
May 1, 2024 | 12.10 | 12.20 | 12.01 | 12.05 | 12.05 | 751,300 |
Apr 30, 2024 | 12.33 | 12.33 | 12.16 | 12.18 | 12.18 | 1,854,000 |
Apr 29, 2024 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 749,100 |
Apr 26, 2024 | 12.16 | 12.25 | 12.10 | 12.25 | 12.25 | 1,511,900 |
Apr 25, 2024 | 11.84 | 11.91 | 11.77 | 11.89 | 11.89 | 1,290,600 |
Apr 24, 2024 | 12.08 | 12.11 | 12.00 | 12.04 | 12.04 | 298,800 |
Apr 23, 2024 | 12.10 | 12.12 | 12.02 | 12.08 | 12.08 | 628,500 |
Apr 22, 2024 | 12.22 | 12.27 | 12.06 | 12.13 | 12.13 | 434,900 |
Apr 19, 2024 | 12.08 | 12.19 | 11.95 | 11.98 | 11.98 | 1,230,400 |
Apr 18, 2024 | 12.19 | 12.27 | 12.12 | 12.12 | 12.12 | 672,600 |
Apr 17, 2024 | 12.27 | 12.40 | 12.18 | 12.22 | 12.22 | 489,400 |
Apr 16, 2024 | 12.06 | 12.14 | 12.03 | 12.14 | 12.14 | 738,700 |
Apr 15, 2024 | 12.41 | 12.45 | 12.18 | 12.19 | 12.19 | 1,031,900 |
Apr 12, 2024 | 12.45 | 12.60 | 12.41 | 12.41 | 12.41 | 474,500 |
Apr 11, 2024 | 12.55 | 12.60 | 12.48 | 12.58 | 12.58 | 771,900 |
Apr 10, 2024 | 12.75 | 12.75 | 12.58 | 12.63 | 12.63 | 406,600 |
Apr 9, 2024 | 12.90 | 12.95 | 12.86 | 12.91 | 12.91 | 356,200 |
Apr 8, 2024 | 12.90 | 13.02 | 12.88 | 12.95 | 12.95 | 479,000 |
Apr 5, 2024 | 12.75 | 12.79 | 12.72 | 12.77 | 12.77 | 512,900 |
Apr 4, 2024 | 12.92 | 13.00 | 12.80 | 12.83 | 12.83 | 660,700 |
Apr 3, 2024 | 12.84 | 12.91 | 12.80 | 12.90 | 12.90 | 676,900 |
Apr 2, 2024 | 13.33 | 13.38 | 13.27 | 13.33 | 13.33 | 993,600 |
Apr 1, 2024 | 13.50 | 13.55 | 13.36 | 13.46 | 13.46 | 555,600 |
Mar 28, 2024 | 13.50 | 13.64 | 13.50 | 13.59 | 13.59 | 698,700 |
Mar 27, 2024 | 13.86 | 13.90 | 13.63 | 13.68 | 13.68 | 302,500 |
Mar 26, 2024 | 13.67 | 13.75 | 13.65 | 13.68 | 13.68 | 376,700 |
Mar 25, 2024 | 13.68 | 13.72 | 13.57 | 13.67 | 13.67 | 410,200 |
Mar 22, 2024 | 13.76 | 13.89 | 13.76 | 13.84 | 13.84 | 994,600 |
Mar 21, 2024 | 13.95 | 13.95 | 13.76 | 13.84 | 13.84 | 480,600 |
Mar 20, 2024 | 13.81 | 13.94 | 13.81 | 13.92 | 13.92 | 353,100 |
Mar 19, 2024 | 13.72 | 13.92 | 13.72 | 13.91 | 13.91 | 515,800 |
Mar 18, 2024 | 13.77 | 13.87 | 13.76 | 13.78 | 13.78 | 371,400 |
Mar 15, 2024 | 13.82 | 13.85 | 13.70 | 13.77 | 13.77 | 370,700 |
Mar 14, 2024 | 13.80 | 13.98 | 13.73 | 13.78 | 13.78 | 335,000 |
Mar 13, 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | 390,200 |
Mar 12, 2024 | 14.00 | 14.04 | 13.82 | 13.91 | 13.91 | 328,200 |
Mar 11, 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 13.95 | 477,000 |
Mar 8, 2024 | 14.00 | 14.00 | 13.75 | 13.77 | 13.77 | 508,800 |
Mar 7, 2024 | 13.98 | 14.06 | 13.96 | 14.02 | 14.02 | 369,200 |
Mar 6, 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 383,700 |
Mar 5, 2024 | 13.86 | 13.95 | 13.81 | 13.84 | 13.84 | 498,500 |
Mar 4, 2024 | 13.83 | 13.86 | 13.76 | 13.79 | 13.79 | 1,421,500 |
Mar 1, 2024 | 13.96 | 14.07 | 13.96 | 14.04 | 14.04 | 1,208,600 |
Feb 29, 2024 | 13.91 | 14.00 | 13.89 | 13.91 | 13.91 | 1,060,600 |
Feb 28, 2024 | 13.78 | 13.83 | 13.73 | 13.77 | 13.77 | 880,400 |
Feb 27, 2024 | 14.18 | 14.18 | 14.02 | 14.04 | 14.04 | 887,600 |
Feb 26, 2024 | 14.32 | 14.45 | 14.24 | 14.24 | 14.24 | 1,128,300 |
Feb 23, 2024 | 14.00 | 14.03 | 13.92 | 13.96 | 13.96 | 589,500 |
Feb 22, 2024 | 14.04 | 14.08 | 13.87 | 13.94 | 13.94 | 935,600 |
Feb 21, 2024 | 13.85 | 13.99 | 13.80 | 13.99 | 13.99 | 1,099,800 |
Feb 20, 2024 | 13.71 | 13.74 | 13.52 | 13.62 | 13.62 | 1,342,200 |
Feb 16, 2024 | 14.41 | 14.59 | 14.28 | 14.30 | 14.30 | 1,219,200 |
Feb 15, 2024 | 14.85 | 15.01 | 14.80 | 14.94 | 14.94 | 1,112,600 |
Feb 14, 2024 | 14.72 | 14.77 | 14.62 | 14.69 | 14.69 | 2,112,100 |
Feb 13, 2024 | 14.40 | 14.41 | 14.25 | 14.33 | 14.33 | 1,335,800 |
Feb 12, 2024 | 14.60 | 14.75 | 14.44 | 14.47 | 14.47 | 4,037,400 |
Feb 9, 2024 | 14.50 | 14.60 | 14.46 | 14.58 | 14.58 | 558,700 |
Feb 8, 2024 | 14.37 | 14.46 | 14.29 | 14.46 | 14.46 | 862,100 |
Feb 7, 2024 | 14.16 | 14.30 | 14.11 | 14.17 | 14.17 | 956,200 |
Feb 6, 2024 | 14.20 | 14.65 | 14.20 | 14.55 | 14.55 | 2,628,200 |
Feb 5, 2024 | 14.16 | 14.22 | 13.92 | 13.99 | 13.99 | 2,588,400 |
Feb 2, 2024 | 14.10 | 14.29 | 14.02 | 14.29 | 14.29 | 2,172,400 |
Feb 1, 2024 | 14.00 | 14.22 | 13.99 | 14.22 | 14.22 | 943,800 |
Jan 31, 2024 | 13.93 | 14.10 | 13.89 | 13.89 | 13.89 | 420,100 |
Jan 30, 2024 | 13.83 | 14.00 | 13.83 | 13.92 | 13.92 | 639,300 |
Jan 29, 2024 | 13.62 | 13.70 | 13.60 | 13.70 | 13.70 | 523,700 |
Jan 26, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 456,800 |
Jan 25, 2024 | 13.43 | 13.50 | 13.37 | 13.45 | 13.45 | 629,800 |
Jan 24, 2024 | 13.40 | 13.48 | 13.36 | 13.36 | 13.36 | 585,300 |
Jan 23, 2024 | 13.60 | 13.60 | 13.48 | 13.52 | 13.52 | 474,500 |
Jan 22, 2024 | 13.63 | 13.69 | 13.53 | 13.60 | 13.60 | 965,500 |
Jan 19, 2024 | 13.69 | 13.77 | 13.63 | 13.74 | 13.74 | 647,100 |
Jan 18, 2024 | 13.65 | 13.74 | 13.56 | 13.65 | 13.65 | 911,700 |
Jan 17, 2024 | 13.35 | 13.44 | 13.27 | 13.34 | 13.34 | 714,700 |
Jan 16, 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 13.65 | 770,600 |
Jan 12, 2024 | 13.92 | 14.02 | 13.92 | 13.93 | 13.93 | 954,200 |
Jan 11, 2024 | 13.47 | 13.68 | 13.47 | 13.61 | 13.61 | 492,600 |
Jan 10, 2024 | 13.54 | 13.62 | 13.43 | 13.43 | 13.43 | 1,040,700 |
Jan 9, 2024 | 13.00 | 13.09 | 12.90 | 13.06 | 13.06 | 626,500 |
Jan 8, 2024 | 12.55 | 12.80 | 12.45 | 12.79 | 12.79 | 1,120,000 |
Jan 5, 2024 | 12.42 | 12.60 | 12.42 | 12.49 | 12.49 | 421,300 |
Jan 4, 2024 | 12.52 | 12.52 | 12.35 | 12.42 | 12.42 | 515,000 |
Jan 3, 2024 | 12.80 | 12.89 | 12.60 | 12.70 | 12.70 | 439,200 |
Jan 2, 2024 | 12.97 | 12.97 | 12.80 | 12.80 | 12.80 | 622,200 |
Dec 29, 2023 | 12.90 | 12.99 | 12.88 | 12.99 | 12.99 | 789,600 |
Dec 28, 2023 | 12.50 | 12.70 | 12.48 | 12.51 | 12.51 | 564,100 |
Dec 27, 2023 | 12.31 | 12.50 | 12.31 | 12.48 | 12.48 | 465,000 |
Dec 26, 2023 | 12.17 | 12.29 | 12.17 | 12.28 | 12.28 | 462,300 |
Dec 22, 2023 | 12.19 | 12.25 | 12.10 | 12.17 | 12.17 | 500,200 |
Dec 21, 2023 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 536,200 |
Dec 20, 2023 | 12.00 | 12.09 | 11.92 | 11.96 | 11.96 | 891,800 |
Dec 19, 2023 | 11.98 | 12.09 | 11.97 | 12.07 | 12.07 | 829,300 |
Dec 18, 2023 | 11.97 | 12.00 | 11.80 | 11.90 | 11.90 | 528,700 |
Dec 15, 2023 | 11.96 | 11.96 | 11.79 | 11.79 | 11.79 | 1,068,700 |
Dec 14, 2023 | 11.96 | 12.08 | 11.95 | 12.08 | 12.08 | 468,000 |
Dec 13, 2023 | 11.86 | 12.06 | 11.85 | 12.02 | 12.02 | 598,100 |
Dec 12, 2023 | 11.88 | 11.95 | 11.80 | 11.88 | 11.88 | 689,000 |
Dec 11, 2023 | 11.75 | 11.82 | 11.75 | 11.79 | 11.79 | 481,000 |
Dec 8, 2023 | 11.73 | 11.80 | 11.73 | 11.79 | 11.79 | 804,800 |
Dec 7, 2023 | 11.69 | 11.80 | 11.69 | 11.73 | 11.73 | 856,200 |
Dec 6, 2023 | 11.62 | 11.71 | 11.57 | 11.57 | 11.57 | 1,082,200 |
Dec 5, 2023 | 11.50 | 11.60 | 11.50 | 11.55 | 11.55 | 469,000 |
Dec 4, 2023 | 11.58 | 11.65 | 11.49 | 11.55 | 11.55 | 562,400 |
Dec 1, 2023 | 11.66 | 11.78 | 11.60 | 11.73 | 11.73 | 519,100 |
Nov 30, 2023 | 11.60 | 11.66 | 11.55 | 11.63 | 11.63 | 495,600 |
Nov 29, 2023 | 11.51 | 11.56 | 11.50 | 11.53 | 11.53 | 602,600 |
Nov 28, 2023 | 11.53 | 11.55 | 11.46 | 11.54 | 11.54 | 672,300 |
Nov 27, 2023 | 11.51 | 11.55 | 11.48 | 11.54 | 11.54 | 685,100 |
Nov 24, 2023 | 11.37 | 11.59 | 11.35 | 11.48 | 11.48 | 357,300 |
Nov 22, 2023 | 11.46 | 11.72 | 11.46 | 11.61 | 11.61 | 452,500 |
Nov 21, 2023 | 11.45 | 11.56 | 11.45 | 11.49 | 11.49 | 917,400 |
Nov 20, 2023 | 11.47 | 11.47 | 11.38 | 11.44 | 11.44 | 1,229,200 |
Nov 17, 2023 | 11.54 | 11.71 | 11.51 | 11.53 | 11.53 | 612,600 |
Nov 16, 2023 | 11.52 | 11.69 | 11.52 | 11.67 | 11.67 | 544,800 |
Nov 15, 2023 | 11.57 | 11.70 | 11.51 | 11.52 | 11.52 | 959,500 |
Nov 14, 2023 | 11.77 | 11.80 | 11.64 | 11.76 | 11.76 | 1,021,700 |
Nov 13, 2023 | 11.51 | 11.64 | 11.51 | 11.64 | 11.64 | 4,914,900 |
Nov 10, 2023 | 11.37 | 11.45 | 11.27 | 11.40 | 11.40 | 784,900 |
Nov 9, 2023 | 11.83 | 11.87 | 11.67 | 11.68 | 11.68 | 1,744,400 |
Nov 8, 2023 | 11.36 | 11.54 | 11.30 | 11.36 | 11.36 | 1,909,500 |
Nov 7, 2023 | 10.69 | 11.00 | 10.67 | 10.98 | 10.98 | 1,605,700 |
Nov 6, 2023 | 10.63 | 10.69 | 10.56 | 10.68 | 10.68 | 750,400 |
Nov 3, 2023 | 10.71 | 10.80 | 10.69 | 10.80 | 10.80 | 511,700 |
Nov 2, 2023 | 10.57 | 10.61 | 10.53 | 10.61 | 10.61 | 1,109,500 |
Nov 1, 2023 | 10.35 | 10.48 | 10.35 | 10.48 | 10.48 | 691,100 |
Oct 31, 2023 | 10.23 | 10.36 | 10.23 | 10.32 | 10.32 | 1,282,400 |
Oct 30, 2023 | 10.24 | 10.25 | 10.15 | 10.20 | 10.20 | 822,400 |
Oct 27, 2023 | 10.25 | 10.32 | 10.19 | 10.23 | 10.23 | 686,000 |
Oct 26, 2023 | 10.10 | 10.18 | 10.06 | 10.12 | 10.12 | 763,200 |
Oct 25, 2023 | 10.15 | 10.25 | 10.15 | 10.17 | 10.17 | 475,600 |
Oct 24, 2023 | 10.13 | 10.15 | 10.08 | 10.11 | 10.11 | 620,900 |
Oct 23, 2023 | 10.05 | 10.12 | 10.03 | 10.09 | 10.09 | 848,500 |
Oct 20, 2023 | 10.19 | 10.19 | 10.03 | 10.07 | 10.07 | 839,300 |
Oct 19, 2023 | 10.17 | 10.18 | 10.06 | 10.09 | 10.09 | 761,300 |
Oct 18, 2023 | 10.11 | 10.18 | 10.03 | 10.04 | 10.04 | 451,900 |
Oct 17, 2023 | 10.27 | 10.27 | 10.11 | 10.17 | 10.17 | 887,800 |
Oct 16, 2023 | 10.26 | 10.37 | 10.26 | 10.36 | 10.36 | 1,113,900 |
Oct 13, 2023 | 10.27 | 10.31 | 10.20 | 10.22 | 10.22 | 398,400 |
Oct 12, 2023 | 10.50 | 10.57 | 10.47 | 10.48 | 10.48 | 608,600 |
Oct 11, 2023 | 10.52 | 10.64 | 10.48 | 10.51 | 10.51 | 368,300 |
Oct 10, 2023 | 10.50 | 10.62 | 10.50 | 10.55 | 10.55 | 737,400 |
Oct 9, 2023 | 10.38 | 10.52 | 10.38 | 10.50 | 10.50 | 453,200 |
Oct 6, 2023 | 10.39 | 10.50 | 10.36 | 10.47 | 10.47 | 963,000 |
Oct 5, 2023 | 10.34 | 10.43 | 10.32 | 10.39 | 10.39 | 865,600 |
Oct 4, 2023 | 10.19 | 10.25 | 10.16 | 10.22 | 10.22 | 670,600 |
Oct 3, 2023 | 10.14 | 10.24 | 10.14 | 10.18 | 10.18 | 564,200 |
Oct 2, 2023 | 10.20 | 10.30 | 10.09 | 10.12 | 10.12 | 750,900 |
Sep 29, 2023 | 10.47 | 10.48 | 10.34 | 10.35 | 10.35 | 483,500 |
Sep 28, 2023 | 10.28 | 10.40 | 10.20 | 10.27 | 10.27 | 1,094,200 |
Sep 27, 2023 | 10.35 | 10.42 | 10.31 | 10.36 | 10.36 | 811,300 |
Sep 26, 2023 | 10.38 | 10.44 | 10.35 | 10.40 | 10.40 | 894,300 |
Sep 25, 2023 | 10.32 | 10.42 | 10.32 | 10.41 | 10.41 | 726,500 |
Sep 22, 2023 | 10.35 | 10.40 | 10.35 | 10.37 | 10.37 | 558,600 |
Sep 21, 2023 | 10.40 | 10.48 | 10.31 | 10.33 | 10.33 | 1,075,500 |
Sep 20, 2023 | 10.62 | 10.63 | 10.50 | 10.50 | 10.50 | 2,137,700 |
Sep 19, 2023 | 10.85 | 10.93 | 10.84 | 10.84 | 10.84 | 1,452,700 |
Sep 18, 2023 | 10.50 | 10.64 | 10.50 | 10.64 | 10.64 | 502,400 |
Sep 15, 2023 | 10.70 | 10.72 | 10.61 | 10.62 | 10.62 | 1,022,100 |
Sep 14, 2023 | 10.78 | 10.86 | 10.71 | 10.82 | 10.82 | 601,400 |
Sep 13, 2023 | 10.57 | 10.72 | 10.57 | 10.67 | 10.67 | 439,900 |
Sep 12, 2023 | 10.72 | 10.89 | 10.72 | 10.82 | 10.82 | 1,320,400 |
Sep 11, 2023 | 10.88 | 10.94 | 10.76 | 10.92 | 10.92 | 867,800 |
Sep 8, 2023 | 10.73 | 10.84 | 10.62 | 10.80 | 10.80 | 1,763,000 |
Sep 7, 2023 | 10.70 | 10.80 | 10.70 | 10.73 | 10.73 | 1,441,300 |
Sep 6, 2023 | 10.60 | 10.71 | 10.60 | 10.65 | 10.65 | 771,100 |
Sep 5, 2023 | 10.68 | 10.80 | 10.57 | 10.63 | 10.63 | 552,500 |
Sep 1, 2023 | 10.76 | 10.76 | 10.62 | 10.68 | 10.68 | 488,100 |
Aug 31, 2023 | 10.76 | 10.84 | 10.62 | 10.67 | 10.67 | 480,500 |
Aug 30, 2023 | 10.50 | 10.67 | 10.50 | 10.60 | 10.60 | 528,500 |
Aug 29, 2023 | 10.51 | 10.59 | 10.45 | 10.58 | 10.58 | 478,600 |
Aug 28, 2023 | 10.55 | 10.63 | 10.47 | 10.50 | 10.50 | 545,400 |
Aug 25, 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 10.40 | 268,300 |
Aug 24, 2023 | 10.45 | 10.52 | 10.36 | 10.36 | 10.36 | 449,800 |
Aug 23, 2023 | 10.51 | 10.64 | 10.51 | 10.61 | 10.61 | 633,100 |
Aug 22, 2023 | 10.51 | 10.57 | 10.43 | 10.43 | 10.43 | 454,500 |
Aug 21, 2023 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | 498,800 |
Aug 18, 2023 | 10.52 | 10.53 | 10.41 | 10.47 | 10.47 | 660,300 |
Aug 17, 2023 | 10.54 | 10.66 | 10.46 | 10.47 | 10.47 | 912,700 |
Aug 16, 2023 | 10.74 | 10.85 | 10.71 | 10.72 | 10.72 | 539,200 |
Aug 15, 2023 | 10.70 | 10.88 | 10.65 | 10.65 | 10.65 | 454,600 |
Aug 14, 2023 | 10.69 | 10.85 | 10.69 | 10.73 | 10.73 | 751,100 |
Aug 11, 2023 | 10.73 | 10.85 | 10.69 | 10.70 | 10.70 | 273,300 |
Aug 10, 2023 | 10.81 | 10.86 | 10.71 | 10.73 | 10.73 | 669,300 |
Aug 9, 2023 | 10.70 | 10.75 | 10.57 | 10.60 | 10.60 | 1,404,600 |
Aug 8, 2023 | 10.73 | 10.75 | 10.64 | 10.72 | 10.72 | 2,487,300 |
Aug 7, 2023 | 10.90 | 10.92 | 10.85 | 10.88 | 10.88 | 1,504,200 |
Aug 4, 2023 | 10.82 | 10.88 | 10.76 | 10.77 | 10.77 | 1,736,100 |
Aug 3, 2023 | 11.45 | 11.51 | 11.14 | 11.16 | 11.16 | 2,568,600 |
Aug 2, 2023 | 11.00 | 11.03 | 10.91 | 10.91 | 10.91 | 984,300 |
Aug 1, 2023 | 11.13 | 11.19 | 11.10 | 11.12 | 11.12 | 747,900 |
Jul 31, 2023 | 11.35 | 11.45 | 11.21 | 11.28 | 11.28 | 1,278,300 |
Jul 28, 2023 | 11.29 | 11.45 | 11.28 | 11.30 | 11.30 | 700,000 |
Jul 27, 2023 | 11.23 | 11.41 | 11.20 | 11.21 | 11.21 | 1,005,700 |
Jul 26, 2023 | 11.07 | 11.17 | 11.03 | 11.13 | 11.13 | 642,600 |
Jul 25, 2023 | 11.25 | 11.29 | 11.20 | 11.22 | 11.22 | 1,135,900 |
Jul 24, 2023 | 11.47 | 11.51 | 11.46 | 11.47 | 11.47 | 761,900 |
Jul 21, 2023 | 11.38 | 11.45 | 11.35 | 11.38 | 11.38 | 372,800 |
Jul 20, 2023 | 11.54 | 11.54 | 11.37 | 11.40 | 11.40 | 464,500 |
Jul 19, 2023 | 11.45 | 11.55 | 11.45 | 11.45 | 11.45 | 755,800 |
Jul 18, 2023 | 11.40 | 11.55 | 11.36 | 11.53 | 11.53 | 2,382,100 |
Jul 17, 2023 | 11.38 | 11.42 | 11.26 | 11.40 | 11.40 | 956,700 |
Jul 14, 2023 | 11.63 | 11.63 | 11.35 | 11.38 | 11.38 | 809,000 |
Jul 13, 2023 | 11.55 | 11.65 | 11.55 | 11.60 | 11.60 | 686,400 |
Jul 12, 2023 | 11.27 | 11.46 | 11.27 | 11.34 | 11.34 | 557,900 |
Jul 11, 2023 | 11.10 | 11.23 | 11.04 | 11.22 | 11.22 | 3,482,900 |
Jul 10, 2023 | 11.15 | 11.16 | 11.04 | 11.12 | 11.12 | 301,100 |
Jul 7, 2023 | 10.99 | 11.22 | 10.99 | 11.13 | 11.13 | 513,700 |
Jul 6, 2023 | 11.00 | 11.01 | 10.91 | 10.97 | 10.97 | 824,300 |
Jul 5, 2023 | 11.25 | 11.33 | 11.12 | 11.14 | 11.14 | 491,700 |
Jul 3, 2023 | 11.30 | 11.38 | 11.28 | 11.33 | 11.33 | 398,000 |
Jun 30, 2023 | 11.30 | 11.44 | 11.30 | 11.38 | 11.38 | 2,438,800 |
Jun 29, 2023 | 11.31 | 11.36 | 11.30 | 11.33 | 11.33 | 954,400 |
Jun 28, 2023 | 11.22 | 11.37 | 11.20 | 11.31 | 11.31 | 1,692,900 |
Jun 27, 2023 | 11.11 | 11.19 | 11.09 | 11.15 | 11.15 | 1,329,600 |
Jun 26, 2023 | 10.91 | 10.93 | 10.87 | 10.91 | 10.91 | 829,600 |
Jun 23, 2023 | 10.83 | 10.83 | 10.71 | 10.74 | 10.74 | 581,100 |
Jun 22, 2023 | 11.07 | 11.13 | 11.00 | 11.06 | 11.06 | 1,094,900 |
Jun 21, 2023 | 10.94 | 10.94 | 10.84 | 10.91 | 10.91 | 1,128,200 |
Jun 20, 2023 | 10.97 | 10.99 | 10.88 | 10.94 | 10.94 | 651,900 |
Jun 16, 2023 | 11.09 | 11.11 | 10.96 | 10.97 | 10.97 | 1,072,800 |
Jun 15, 2023 | 10.97 | 11.08 | 10.93 | 11.07 | 11.07 | 543,800 |
Jun 14, 2023 | 11.09 | 11.09 | 10.90 | 10.97 | 10.97 | 815,600 |
Jun 13, 2023 | 11.10 | 11.14 | 11.08 | 11.12 | 11.12 | 1,219,400 |
Jun 12, 2023 | 10.95 | 11.99 | 10.95 | 11.00 | 11.00 | 1,156,400 |
Jun 9, 2023 | 10.97 | 11.04 | 10.94 | 10.95 | 10.95 | 1,431,000 |
Jun 8, 2023 | 10.69 | 10.81 | 10.65 | 10.80 | 10.80 | 694,400 |
Jun 7, 2023 | 10.77 | 10.87 | 10.72 | 10.73 | 10.73 | 609,500 |
Jun 6, 2023 | 10.92 | 10.94 | 10.87 | 10.88 | 10.88 | 1,033,900 |
Jun 5, 2023 | 10.87 | 10.87 | 10.75 | 10.77 | 10.77 | 857,000 |
Jun 2, 2023 | 10.88 | 10.93 | 10.84 | 10.84 | 10.84 | 762,600 |
Jun 1, 2023 | 10.66 | 10.75 | 10.65 | 10.71 | 10.71 | 1,622,100 |
May 31, 2023 | 10.50 | 10.61 | 10.47 | 10.57 | 10.57 | 1,481,900 |
May 30, 2023 | 10.68 | 10.76 | 10.60 | 10.63 | 10.63 | 1,164,600 |
May 26, 2023 | 10.55 | 10.72 | 10.55 | 10.68 | 10.68 | 478,800 |
May 25, 2023 | 10.50 | 10.60 | 10.50 | 10.52 | 10.52 | 1,258,800 |
May 24, 2023 | 10.62 | 10.62 | 10.56 | 10.57 | 10.57 | 812,700 |
May 23, 2023 | 10.85 | 10.85 | 10.67 | 10.67 | 10.67 | 853,600 |
May 22, 2023 | 10.93 | 10.97 | 10.87 | 10.87 | 10.87 | 1,288,700 |
May 19, 2023 | 10.83 | 10.86 | 10.76 | 10.84 | 10.84 | 1,733,200 |
May 18, 2023 | 10.97 | 11.00 | 10.94 | 10.97 | 10.97 | 1,832,400 |
May 17, 2023 | 10.85 | 10.96 | 10.80 | 10.94 | 10.94 | 2,626,700 |
May 16, 2023 | 10.72 | 10.75 | 10.69 | 10.71 | 10.71 | 2,298,300 |
May 15, 2023 | 10.71 | 10.76 | 10.64 | 10.72 | 10.72 | 6,394,600 |
Related Tickers
EA Electronic Arts Inc.
126.59
+0.01%
TTWO Take-Two Interactive Software, Inc.
144.96
+0.70%
NTES NetEase, Inc.
98.64
-0.85%
RBLX Roblox Corporation
31.66
+2.26%
SKLZ Skillz Inc.
6.44
+8.78%
GRVY Gravity Co., Ltd.
73.24
+0.92%
UBSFY Ubisoft Entertainment SA
4.9180
+2.46%
PLTK Playtika Holding Corp.
8.87
+1.49%
SGAMY Sega Sammy Holdings Inc.
3.7950
+3.80%
BILI Bilibili Inc.
15.64
-1.08%