Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

75.08 USD -0.82 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.96 12.11 11.96 12.04 91,019 +0.15(+1.30%)
Jan 29, 2015 12.00 12.00 11.80 11.88 97,354 -0.54(-4.31%)
Jan 28, 2015 12.75 12.75 12.40 12.42 47,528 -0.47(-3.65%)
Jan 27, 2015 12.81 12.93 12.81 12.89 29,333 +0.08(+0.62%)
Jan 26, 2015 12.79 12.84 12.66 12.81 60,195 +0.15(+1.14%)
Jan 23, 2015 12.68 12.70 12.57 12.66 14,288 -0.15(-1.13%)
Jan 22, 2015 12.71 12.84 12.66 12.81 50,384 -0.03(-0.23%)
Jan 21, 2015 12.72 12.89 12.72 12.84 17,978 +0.04(+0.29%)
Jan 20, 2015 12.98 12.98 12.74 12.80 30,207 -0.05(-0.37%)
Jan 16, 2015 12.85 12.85 12.85 0 +0.07(+0.55%)
Jan 15, 2015 12.90 12.93 12.74 12.78 48,347 +0.31(+2.49%)
Jan 14, 2015 12.38 12.49 12.31 12.47 33,434 -0.42(-3.26%)
Jan 13, 2015 12.89 0 +0.17(+1.30%)
Jan 12, 2015 12.76 12.80 12.62 12.72 37,582 +0.01(+0.12%)
Jan 09, 2015 12.81 12.90 12.67 12.71 46,572 -0.09(-0.70%)
Jan 08, 2015 12.76 12.80 12.69 12.80 43,747 +0.29(+2.32%)
Jan 07, 2015 12.48 12.57 12.37 12.51 26,161 +0.14(+1.13%)
Jan 06, 2015 12.50 12.50 12.37 12.37 70,665 -0.32(-2.52%)
Jan 05, 2015 12.84 13.04 12.68 12.69 115,119 -0.35(-2.68%)
Jan 02, 2015 12.96 13.05 12.96 13.04 23,949 +0.09(+0.69%)
Dec 31, 2014 12.95 12.95 12.95 0 -0.06(-0.46%)
Dec 30, 2014 13.18 13.18 12.98 13.01 114,121 -0.08(-0.61%)
Dec 29, 2014 13.04 13.15 12.97 13.09 95,088 -0.24(-1.80%)
Dec 26, 2014 13.26 13.40 13.26 13.33 27,335 +0.03(+0.19%)
Dec 24, 2014 13.30 13.30 13.30 0 +0.06(+0.49%)
Dec 23, 2014 13.31 13.31 13.20 13.24 22,575 +0.04(+0.30%)
Dec 22, 2014 13.22 13.29 13.17 13.20 30,734 -0.07(-0.53%)
Dec 19, 2014 13.24 13.30 13.24 13.27 47,391 -0.20(-1.48%)
Dec 18, 2014 13.40 13.50 13.34 13.47 30,844 +0.21(+1.58%)
Dec 17, 2014 13.29 13.41 13.26 13.26 55,294 -0.04(-0.26%)
Dec 16, 2014 13.29 65,266 -0.28(-2.03%)
Dec 15, 2014 13.69 13.71 13.52 13.57 42,505 -0.18(-1.31%)
Dec 12, 2014 13.88 13.89 13.75 13.75 28,400 -0.27(-1.93%)
Dec 11, 2014 14.12 14.12 14.02 14.02 21,463 -0.12(-0.85%)
Dec 10, 2014 14.12 14.28 14.05 14.14 19,086 +0.11(+0.78%)
Dec 09, 2014 14.14 14.14 13.98 14.03 49,228 -0.14(-0.99%)
Dec 08, 2014 14.13 14.35 14.13 14.17 36,208 -0.24(-1.67%)
Dec 05, 2014 14.56 14.64 14.30 14.41 350,171 -0.14(-0.96%)
Dec 04, 2014 14.66 14.66 14.50 14.55 27,194 -0.19(-1.29%)
Dec 03, 2014 14.65 14.78 14.65 14.74 38,918 +0.20(+1.38%)
Dec 02, 2014 14.50 14.57 14.47 14.54 21,973 -0.28(-1.89%)
Dec 01, 2014 14.78 14.87 14.67 14.82 43,434 +0.32(+2.21%)
Nov 28, 2014 14.50 14.54 14.42 14.50 51,716 +0.05(+0.35%)
Nov 26, 2014 14.45 14.45 14.45 0 +0.47(+3.33%)
Nov 25, 2014 13.93 14.00 13.93 13.98 37,100 +0.19(+1.41%)
Nov 24, 2014 13.80 13.81 13.76 13.79 34,810 -0.01(-0.07%)
Nov 21, 2014 13.83 13.85 13.76 13.80 22,578 +0.18(+1.32%)
Nov 20, 2014 13.57 13.67 13.57 13.62 10,631 -0.01(-0.07%)
Nov 19, 2014 13.76 13.76 13.63 13.63 32,544 -0.27(-1.94%)
Nov 18, 2014 13.80 13.90 13.80 13.90 25,704 +0.32(+2.36%)
Nov 17, 2014 13.60 13.77 13.58 7,775 -0.19(-1.34%)
Nov 14, 2014 13.82 13.82 13.70 13.77 15,292 +0.26(+1.89%)
Nov 13, 2014 13.65 13.65 13.50 13.51 62,186 -0.04(-0.30%)
Nov 12, 2014 13.57 13.61 13.55 13.55 23,398 +0.15(+1.12%)
Nov 11, 2014 13.45 13.45 13.34 13.40 21,924 +0.25(+1.90%)
Nov 10, 2014 13.21 13.32 13.08 13.15 20,388 +0.02(+0.15%)
Nov 07, 2014 13.22 13.22 13.07 13.13 31,493 -0.14(-1.06%)
Nov 06, 2014 13.20 13.32 13.19 13.27 10,307 -0.21(-1.56%)
Nov 05, 2014 13.66 13.66 13.44 13.48 11,356 +0.02(+0.11%)
Nov 04, 2014 13.46 13.49 13.36 13.46 17,589 -0.32(-2.36%)
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.