Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

71.83 USD +1.70 (+2.43%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.62 14.67 14.52 14.63 0 -0.43(-2.86%)
Jan 30, 2014 15.00 15.15 15.00 15.06 149,865 -1.17(-7.20%)
Jan 29, 2014 16.52 16.83 16.05 16.23 456,564 +0.76(+4.90%)
Jan 28, 2014 15.49 15.58 15.39 15.47 111,961 -0.63(-3.91%)
Jan 27, 2014 16.10 16.32 15.82 16.10 205,472 -0.05(-0.31%)
Jan 24, 2014 16.17 16.25 16.13 16.15 0 -0.21(-1.28%)
Jan 23, 2014 16.49 16.50 16.33 16.36 44,489 -0.34(-2.03%)
Jan 22, 2014 16.76 16.78 16.69 16.70 65,804 +0.66(+4.11%)
Jan 21, 2014 15.98 16.12 15.92 16.04 205,555 +1.14(+7.65%)
Jan 17, 2014 14.90 14.90 14.90 0 -3.06(-17.04%)
Jan 16, 2014 18.00 18.00 17.90 17.96 120,554 -0.26(-1.43%)
Jan 15, 2014 18.66 18.66 18.09 18.22 234,300 -0.44(-2.36%)
Jan 14, 2014 18.67 18.74 18.55 18.66 77,691 -0.25(-1.30%)
Jan 13, 2014 19.14 19.14 18.90 18.91 63,508 -0.05(-0.24%)
Jan 10, 2014 19.09 19.09 18.91 18.95 104,935 +0.70(+3.84%)
Jan 09, 2014 18.31 18.31 18.21 18.25 114,520 -0.41(-2.20%)
Jan 08, 2014 18.86 18.90 18.62 18.66 139,346 +1.51(+8.80%)
Jan 07, 2014 17.05 17.20 17.05 17.15 30,562 +0.14(+0.82%)
Jan 06, 2014 16.92 17.02 16.88 17.01 70,871 +0.39(+2.35%)
Jan 03, 2014 16.79 16.79 16.49 16.62 0 +0.07(+0.42%)
Jan 02, 2014 16.62 16.78 16.55 16.55 32,130 -0.13(-0.78%)
Dec 31, 2013 16.68 16.68 16.68 0 -0.06(-0.36%)
Dec 30, 2013 16.76 16.80 16.64 16.74 41,484 +0.01(+0.06%)
Dec 27, 2013 16.64 16.76 16.64 16.73 33,485 +0.14(+0.84%)
Dec 26, 2013 16.65 16.73 16.55 16.59 40,456 -0.01(-0.06%)
Dec 24, 2013 16.60 16.65 16.60 16.60 5,862 +0.00(+0.00%)
Dec 23, 2013 16.47 16.62 16.47 16.60 71,170 +0.15(+0.91%)
Dec 20, 2013 16.40 16.50 16.40 16.45 0 +0.17(+1.04%)
Dec 19, 2013 16.25 16.40 16.25 16.28 88,308 +0.41(+2.58%)
Dec 18, 2013 15.98 15.98 15.75 15.87 71,474 +0.60(+3.90%)
Dec 17, 2013 15.26 15.34 15.24 15.27 17,614 +0.00(+0.03%)
Dec 16, 2013 15.16 15.28 15.16 15.27 16,719 +0.12(+0.79%)
Dec 13, 2013 15.27 15.27 15.06 15.15 0 -0.21(-1.37%)
Dec 12, 2013 15.41 15.47 15.36 15.36 30,019 +0.08(+0.52%)
Dec 11, 2013 15.32 15.55 15.28 15.28 26,192 -0.32(-2.05%)
Dec 10, 2013 15.48 15.60 15.48 15.60 10,411 +0.19(+1.23%)
Dec 09, 2013 15.48 15.48 15.38 15.41 16,450 -0.06(-0.39%)
Dec 06, 2013 15.41 15.47 15.41 15.47 7,010 +0.18(+1.15%)
Dec 05, 2013 15.35 15.39 15.27 15.29 19,753 -0.01(-0.04%)
Dec 04, 2013 15.13 15.30 15.13 15.30 28,183 -0.09(-0.58%)
Dec 03, 2013 15.37 15.40 15.30 15.39 66,253 -0.63(-3.93%)
Dec 02, 2013 15.97 16.05 15.97 16.02 7,122 -0.06(-0.37%)
Nov 29, 2013 16.14 16.15 16.03 16.08 11,406 -0.06(-0.39%)
Nov 27, 2013 16.06 16.19 16.05 16.14 88,414 -0.32(-1.93%)
Nov 26, 2013 16.64 16.64 16.44 16.46 102,140 -0.39(-2.31%)
Nov 25, 2013 16.74 16.91 16.74 16.85 66,789 +0.05(+0.30%)
Nov 22, 2013 16.69 16.81 16.69 16.80 91,085 +0.69(+4.27%)
Nov 21, 2013 16.05 16.19 16.05 16.11 16,767 -0.18(-1.09%)
Nov 20, 2013 16.32 16.39 16.29 16.29 15,913 -0.01(-0.06%)
Nov 19, 2013 16.22 16.33 16.19 16.30 21,623 +0.10(+0.62%)
Nov 18, 2013 16.21 16.40 16.20 16.20 39,826 -0.15(-0.92%)
Nov 15, 2013 16.32 16.38 16.27 16.35 118,377 +0.67(+4.27%)
Nov 14, 2013 15.65 15.68 15.61 15.68 45,222 -0.12(-0.76%)
Nov 13, 2013 15.55 15.80 15.55 15.80 63,140 +0.45(+2.93%)
Nov 12, 2013 15.30 15.41 15.30 15.35 37,202 +0.11(+0.72%)
Nov 11, 2013 15.20 15.37 15.17 15.24 8,798 -0.22(-1.42%)
Nov 08, 2013 15.41 15.48 15.33 15.46 48,144 +0.58(+3.90%)
Nov 07, 2013 15.00 15.00 14.87 14.88 8,766 -0.30(-1.98%)
Nov 06, 2013 15.20 15.21 15.17 15.18 61,804 +0.48(+3.27%)
Nov 05, 2013 14.61 14.70 14.61 14.70 17,351 +0.65(+4.64%)
Nov 04, 2013 14.28 14.28 13.99 14.05 33,209 +0.02(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.