Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.58 USD +0.50 (+0.91%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 55.04 55.25 54.93 55.25 228,569 +0.58(+1.06%)
Oct 28, 2021 54.01 54.71 54.00 54.67 257,172 +1.28(+2.40%)
Oct 27, 2021 53.88 53.88 53.39 53.39 203,419 -0.26(-0.48%)
Oct 26, 2021 53.69 53.65 306,233 -0.50(-0.92%)
Oct 25, 2021 54.10 54.30 53.62 54.15 255,818 -0.71(-1.29%)
Oct 22, 2021 54.74 55.30 54.69 54.86 205,634 +0.17(+0.31%)
Oct 21, 2021 55.29 55.33 54.41 54.69 1,074,206 -0.04(-0.07%)
Oct 20, 2021 54.99 55.00 54.65 54.73 630,158 -1.32(-2.36%)
Oct 19, 2021 56.54 56.54 55.76 56.05 429,099 -0.15(-0.27%)
Oct 18, 2021 56.07 56.37 55.94 56.20 608,334 -0.09(-0.16%)
Oct 15, 2021 56.32 56.55 56.20 56.29 423,034 -0.68(-1.19%)
Oct 14, 2021 57.49 57.49 57.49 56.97 222,471 +0.52(+0.92%)
Oct 13, 2021 56.54 56.54 56.10 56.45 111,209 -0.10(-0.18%)
Oct 12, 2021 56.75 56.85 56.18 56.55 250,070 +0.13(+0.24%)
Oct 11, 2021 56.68 56.80 55.96 56.42 229,687 +0.05(+0.10%)
Oct 08, 2021 56.75 56.81 56.20 56.36 175,850 -0.29(-0.51%)
Oct 07, 2021 56.46 56.90 56.32 56.65 273,597 +0.87(+1.56%)
Oct 06, 2021 55.42 55.90 55.13 55.78 331,636 +1.18(+2.16%)
Oct 05, 2021 54.83 55.00 54.41 54.60 683,772 -0.10(-0.18%)
Oct 04, 2021 55.76 55.76 54.50 54.70 662,732 -1.60(-2.84%)
Oct 01, 2021 54.78 56.87 54.78 56.30 1,574,227 -2.95(-4.98%)
Sep 30, 2021 60.25 60.44 58.80 59.25 1,049,654 +0.24(+0.41%)
Sep 29, 2021 59.45 59.92 59.00 59.01 678,814 +0.84(+1.44%)
Sep 28, 2021 60.38 60.38 58.05 58.17 716,195 -2.57(-4.23%)
Sep 27, 2021 61.25 61.29 60.42 60.74 193,447 -0.02(-0.03%)
Sep 24, 2021 61.32 61.32 60.28 60.76 282,442 -0.64(-1.04%)
Sep 23, 2021 61.64 61.64 60.65 61.40 358,480 +0.78(+1.29%)
Sep 22, 2021 60.84 61.32 60.61 60.62 721,676 +0.37(+0.61%)
Sep 21, 2021 60.75 60.75 60.20 60.25 460,240 +0.30(+0.50%)
Sep 20, 2021 59.85 60.61 59.59 59.95 486,151 -0.75(-1.24%)
Sep 17, 2021 60.75 60.75 60.00 60.70 643,468 +0.68(+1.13%)
Sep 16, 2021 60.78 60.78 59.63 60.02 395,838 -1.17(-1.91%)
Sep 15, 2021 62.44 62.44 60.80 61.19 953,843 -0.07(-0.11%)
Sep 14, 2021 62.00 62.00 61.25 61.26 655,790 -1.39(-2.22%)
Sep 13, 2021 62.77 62.87 62.41 62.65 527,178 +0.48(+0.77%)
Sep 10, 2021 63.00 63.38 62.00 62.17 492,402 +0.62(+1.01%)
Sep 09, 2021 61.30 62.29 61.30 61.55 667,534 +0.00(+0.00%)
Sep 08, 2021 62.49 62.49 61.55 61.55 416,986 -1.45(-2.30%)
Sep 07, 2021 63.42 63.75 62.60 63.00 460,927 +1.10(+1.78%)
Sep 03, 2021 62.29 62.48 61.20 61.90 676,087 -0.04(-0.06%)
Sep 02, 2021 61.95 62.78 61.82 61.94 538,188 +0.83(+1.36%)
Sep 01, 2021 60.54 61.72 60.54 61.11 711,608 +1.03(+1.71%)
Aug 31, 2021 59.76 60.41 59.76 60.08 484,810 +0.36(+0.60%)
Aug 30, 2021 59.01 59.95 59.01 59.72 267,703 +0.77(+1.31%)
Aug 27, 2021 59.59 59.59 58.40 58.95 675,113 -0.33(-0.56%)
Aug 26, 2021 59.65 59.75 59.25 59.28 252,824 -0.94(-1.56%)
Aug 25, 2021 60.39 60.39 59.77 60.22 364,077 -0.30(-0.50%)
Aug 24, 2021 60.90 60.90 60.50 60.52 366,249 +0.17(+0.28%)
Aug 23, 2021 60.02 60.50 59.80 60.35 513,543 -0.03(-0.05%)
Aug 20, 2021 60.10 60.38 59.67 60.38 552,116 +1.33(+2.25%)
Aug 19, 2021 57.83 59.22 57.83 59.05 371,687 +0.02(+0.03%)
Aug 18, 2021 60.15 60.15 59.02 59.03 451,130 -0.14(-0.23%)
Aug 17, 2021 59.52 59.52 58.79 59.17 557,127 -0.18(-0.30%)
Aug 16, 2021 59.22 59.39 58.85 59.35 971,908 -0.08(-0.13%)
Aug 13, 2021 59.10 59.84 59.10 59.43 451,454 +0.43(+0.73%)
Aug 12, 2021 58.90 59.50 58.55 59.00 727,366 -0.19(-0.32%)
Aug 11, 2021 59.10 59.80 58.94 59.19 646,453 +2.34(+4.12%)
Aug 10, 2021 57.50 57.50 56.72 56.85 1,051,198 -2.28(-3.86%)
Aug 09, 2021 59.54 59.54 58.92 59.13 487,423 +0.01(+0.02%)
Aug 06, 2021 59.71 60.10 59.11 59.12 1,282,496 -3.55(-5.66%)
Aug 05, 2021 63.60 63.65 61.66 62.67 767,469 -1.14(-1.79%)
Aug 04, 2021 64.27 64.40 63.03 63.81 374,359 -1.03(-1.59%)
Aug 03, 2021 64.46 65.25 64.46 64.84 375,709 -0.25(-0.38%)
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.