Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

68.84 USD -2.11 (-2.97%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.30 32.30 32.00 32.15 26,746 -0.65(-1.98%)
Oct 28, 2010 32.60 33.00 32.50 32.80 192,061 +0.10(+0.31%)
Oct 27, 2010 33.00 33.00 32.50 32.70 35,301 -0.42(-1.27%)
Oct 25, 2010 32.95 33.50 32.95 33.12 67,425 +0.17(+0.52%)
Oct 22, 2010 33.11 33.23 32.84 32.95 174,061 +0.12(+0.37%)
Oct 21, 2010 32.75 33.20 32.63 32.83 91,807 +0.27(+0.83%)
Oct 20, 2010 32.51 33.08 32.51 32.56 153,762 +0.66(+2.07%)
Oct 19, 2010 32.46 32.46 31.62 31.90 394,145 -0.52(-1.60%)
Oct 18, 2010 31.90 32.50 31.90 32.42 185,051 +0.72(+2.27%)
Oct 15, 2010 31.72 32.06 31.61 31.70 104,964 -0.20(-0.63%)
Oct 14, 2010 32.40 32.40 31.67 31.90 33,557 +0.51(+1.62%)
Oct 13, 2010 31.29 31.74 31.29 31.39 61,448 +0.07(+0.22%)
Oct 12, 2010 31.20 31.60 31.17 31.32 28,038 -0.48(-1.51%)
Oct 11, 2010 32.25 32.25 31.62 31.80 127,020 -0.09(-0.28%)
Oct 08, 2010 31.80 32.11 31.80 31.89 73,998 -0.24(-0.75%)
Oct 07, 2010 32.35 32.35 31.82 32.13 93,784 +0.03(+0.09%)
Oct 06, 2010 32.35 32.55 31.95 32.10 263,607 -0.20(-0.62%)
Oct 05, 2010 32.30 32.49 31.77 32.30 358,645 +0.73(+2.31%)
Oct 04, 2010 31.82 31.82 31.40 31.57 1,012,768 +0.07(+0.22%)
Oct 01, 2010 31.20 31.55 31.20 31.50 692,267 +0.30(+0.96%)
Sep 30, 2010 31.65 31.70 31.10 31.20 764,634 -1.60(-4.88%)
Sep 29, 2010 32.00 33.44 31.97 32.80 565,768 -3.25(-9.02%)
Sep 28, 2010 36.00 36.61 35.50 36.05 508,975 +1.10(+3.15%)
Sep 27, 2010 35.50 35.50 34.70 34.95 48,784 -1.02(-2.84%)
Sep 24, 2010 35.70 36.08 35.70 35.97 64,563 +1.22(+3.51%)
Sep 23, 2010 34.85 34.95 34.68 34.75 143,963 -0.10(-0.29%)
Sep 22, 2010 34.75 35.15 34.71 34.85 212,161 +0.28(+0.81%)
Sep 21, 2010 34.15 35.08 34.15 34.57 73,514 +0.12(+0.35%)
Sep 20, 2010 33.87 34.55 33.87 34.45 65,014 +0.73(+2.16%)
Sep 17, 2010 34.00 34.00 33.64 33.72 106,583 -1.23(-3.52%)
Sep 15, 2010 34.55 34.95 34.45 34.95 224,171 +0.09(+0.26%)
Sep 14, 2010 34.26 34.95 34.26 34.86 40,923 +0.24(+0.69%)
Sep 13, 2010 34.45 34.64 34.40 34.62 76,184 +0.17(+0.49%)
Sep 10, 2010 34.10 34.50 34.10 34.45 36,132 +0.03(+0.09%)
Sep 09, 2010 34.41 34.75 34.41 34.42 48,117 -0.36(-1.04%)
Sep 08, 2010 34.25 34.85 34.25 34.78 129,255 +0.28(+0.81%)
Sep 07, 2010 34.40 34.64 34.38 34.50 122,666 -0.15(-0.43%)
Sep 03, 2010 34.52 34.84 34.52 34.65 14,744 -0.21(-0.60%)
Sep 02, 2010 34.75 34.86 34.40 34.86 52,235 -0.49(-1.39%)
Sep 01, 2010 34.85 35.43 34.85 35.35 128,914 +0.60(+1.73%)
Aug 31, 2010 34.23 34.85 34.22 34.75 103,869 -0.07(-0.20%)
Aug 30, 2010 34.75 35.00 34.67 34.82 110,172 +0.07(+0.20%)
Aug 27, 2010 34.31 34.85 34.31 34.75 53,586 +0.38(+1.11%)
Aug 26, 2010 34.70 34.86 34.37 34.37 45,057 -0.41(-1.18%)
Aug 25, 2010 34.10 34.80 34.06 34.78 124,910 +0.58(+1.70%)
Aug 24, 2010 34.07 34.52 34.06 34.20 68,880 -0.34(-0.98%)
Aug 23, 2010 34.25 34.75 34.25 34.54 49,523 +0.37(+1.08%)
Aug 20, 2010 34.00 34.35 33.90 34.17 75,303 -0.03(-0.09%)
Aug 19, 2010 34.36 34.83 33.95 34.20 56,522 -0.05(-0.15%)
Aug 18, 2010 33.91 34.35 33.83 34.25 79,842 +1.28(+3.88%)
Aug 17, 2010 32.70 33.20 32.70 32.97 83,797 +0.11(+0.33%)
Aug 16, 2010 32.45 33.00 32.45 32.86 94,587 +0.18(+0.55%)
Aug 13, 2010 32.45 33.04 32.45 32.68 11,340 +0.03(+0.09%)
Aug 12, 2010 32.50 32.79 32.24 32.65 54,712 -0.75(-2.25%)
Aug 11, 2010 34.05 34.10 33.40 33.40 79,779 -1.59(-4.54%)
Aug 10, 2010 34.40 35.13 34.36 34.99 51,463 -0.20(-0.57%)
Aug 09, 2010 34.70 35.19 34.70 35.19 26,025 +0.36(+1.03%)
Aug 06, 2010 34.75 34.95 34.71 34.83 37,486 +0.12(+0.35%)
Aug 05, 2010 34.60 34.99 34.60 34.71 42,846 +0.06(+0.17%)
Aug 04, 2010 34.55 34.75 34.22 34.65 226,770 -0.25(-0.72%)
Aug 03, 2010 35.00 35.35 34.83 34.90 226,478 -0.53(-1.50%)
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.