Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.34 -0.05 (-0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 60.88 61.42 61.10 584,969 -0.01(-0.02%)
Jan 28, 2022 60.29 61.15 60.00 61.11 790,157 -0.08(-0.13%)
Jan 27, 2022 61.10 61.78 60.90 61.19 717,976 +0.13(+0.21%)
Jan 26, 2022 61.11 61.75 60.55 61.06 663,338 +2.15(+3.65%)
Jan 25, 2022 58.95 59.98 57.92 58.91 504,426 +0.16(+0.27%)
Jan 24, 2022 58.51 58.89 57.44 58.75 784,565 -0.57(-0.96%)
Jan 21, 2022 59.41 60.21 59.32 59.32 632,694 -0.59(-0.98%)
Jan 20, 2022 60.32 60.64 59.28 59.91 665,068 +1.30(+2.22%)
Jan 19, 2022 58.93 59.50 58.22 58.61 704,604 +0.20(+0.34%)
Jan 18, 2022 58.05 58.46 57.87 58.41 722,231 +1.25(+2.19%)
Jan 14, 2022 57.16 0 -0.04(-0.07%)
Jan 13, 2022 57.92 57.99 57.13 57.20 289,361 -1.35(-2.31%)
Jan 12, 2022 58.65 58.65 58.21 58.55 138,049 -0.44(-0.75%)
Jan 11, 2022 57.53 59.28 57.53 58.99 209,600 +0.55(+0.94%)
Jan 10, 2022 57.32 58.49 57.20 58.44 491,081 +0.34(+0.59%)
Jan 07, 2022 58.00 58.17 57.70 58.10 290,999 +0.65(+1.13%)
Jan 06, 2022 56.68 57.96 56.55 57.45 339,281 +0.51(+0.90%)
Jan 05, 2022 57.74 57.75 56.81 56.94 225,540 -1.36(-2.33%)
Jan 04, 2022 58.80 58.80 57.70 58.30 257,378 -0.17(-0.29%)
Jan 03, 2022 59.00 59.90 58.25 58.47 397,283 +0.10(+0.17%)
Dec 31, 2021 58.33 58.62 58.28 58.37 249,366 -0.22(-0.38%)
Dec 30, 2021 58.33 58.71 58.11 58.59 349,983 -0.90(-1.51%)
Dec 29, 2021 59.07 60.00 59.07 59.49 159,578 -0.28(-0.47%)
Dec 28, 2021 59.71 60.31 59.67 59.77 305,630 -1.53(-2.50%)
Dec 27, 2021 60.00 61.37 60.00 61.30 494,071 +0.39(+0.64%)
Dec 23, 2021 60.49 60.91 60.31 60.91 280,805 +0.80(+1.33%)
Dec 22, 2021 59.49 60.32 59.49 60.11 271,325 -0.84(-1.38%)
Dec 21, 2021 60.76 61.16 60.32 60.95 518,969 +1.72(+2.90%)
Dec 20, 2021 58.52 59.33 58.52 59.23 500,071 +1.02(+1.76%)
Dec 17, 2021 58.58 58.63 58.16 58.21 397,926 -0.81(-1.37%)
Dec 16, 2021 59.85 59.98 58.75 59.02 348,122 +0.10(+0.17%)
Dec 15, 2021 58.68 58.97 58.01 58.92 358,186 +0.75(+1.28%)
Dec 14, 2021 58.20 58.99 57.92 58.17 383,549 -0.33(-0.56%)
Dec 13, 2021 59.01 59.19 58.50 58.50 372,920 -0.90(-1.52%)
Dec 10, 2021 59.20 59.85 59.10 59.40 301,506 +0.75(+1.28%)
Dec 09, 2021 59.25 59.74 58.52 58.65 289,460 +0.05(+0.09%)
Dec 08, 2021 58.11 58.72 58.11 58.60 357,157 +0.85(+1.47%)
Dec 07, 2021 57.87 57.87 55.88 57.75 645,382 +1.78(+3.19%)
Dec 06, 2021 55.85 56.45 55.45 55.97 619,607 +0.17(+0.30%)
Dec 03, 2021 56.09 56.09 55.16 55.80 438,758 -1.20(-2.11%)
Dec 02, 2021 56.81 57.18 56.81 57.00 399,742 +1.67(+3.02%)
Dec 01, 2021 56.00 56.62 55.28 55.33 329,294 +0.25(+0.45%)
Nov 30, 2021 55.94 55.94 55.17 55.08 463,177 -1.63(-2.87%)
Nov 29, 2021 56.88 56.88 56.08 56.71 513,701 +2.44(+4.50%)
Nov 26, 2021 54.57 54.75 54.20 54.27 146,861 -0.53(-0.97%)
Nov 24, 2021 54.80 54.80 54.42 54.80 262,976 -0.29(-0.53%)
Nov 23, 2021 56.05 56.59 54.85 55.09 426,165 -0.46(-0.83%)
Nov 22, 2021 56.65 56.65 55.51 55.55 376,895 -1.28(-2.25%)
Nov 19, 2021 56.91 57.07 56.52 56.83 246,110 +0.31(+0.55%)
Nov 18, 2021 56.42 56.71 56.52 56.52 417,619 +1.21(+2.19%)
Nov 17, 2021 55.20 55.50 55.01 55.31 325,528 -0.64(-1.14%)
Nov 16, 2021 55.50 56.47 55.50 55.95 733,809 +1.00(+1.82%)
Nov 15, 2021 55.42 55.48 54.89 54.95 310,912 -0.41(-0.74%)
Nov 12, 2021 54.92 55.44 54.92 55.36 254,969 +0.36(+0.65%)
Nov 11, 2021 54.76 55.00 54.66 55.00 292,747 +0.69(+1.27%)
Nov 10, 2021 54.62 54.31 335,269 -0.29(-0.53%)
Nov 09, 2021 54.72 54.95 54.55 54.60 247,318 -0.10(-0.18%)
Nov 08, 2021 54.05 55.21 54.01 54.70 302,672 -0.65(-1.17%)
Nov 05, 2021 54.50 55.71 54.50 55.35 481,646 +1.75(+3.26%)
Nov 04, 2021 53.73 53.92 53.05 53.60 381,930 +0.01(+0.01%)
Nov 03, 2021 54.50 54.64 52.95 53.59 359,910 +0.02(+0.05%)
Nov 02, 2021 53.20 54.30 53.20 53.57 478,057 -1.97(-3.55%)
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.