Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.00 USD UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.70 49.61 48.60 48.65 604,988 -2.22(-4.37%)
Oct 30, 2017 49.26 51.74 49.08 50.88 1,263,952 +3.22(+6.75%)
Oct 27, 2017 46.80 47.70 46.80 47.66 507,266 +0.89(+1.90%)
Oct 26, 2017 46.60 46.80 46.42 46.77 304,973 -0.73(-1.54%)
Oct 25, 2017 48.00 48.10 47.05 47.50 1,426,796 -1.21(-2.48%)
Oct 24, 2017 48.56 48.80 48.55 48.71 288,892 +0.21(+0.43%)
Oct 23, 2017 48.34 48.53 48.06 48.50 551,826 +0.20(+0.41%)
Oct 20, 2017 48.17 48.44 48.01 48.30 254,692 +0.27(+0.56%)
Oct 19, 2017 47.92 48.18 47.79 48.03 122,552 +0.50(+1.05%)
Oct 18, 2017 47.80 47.80 47.49 47.53 540,078 -1.15(-2.36%)
Oct 17, 2017 48.66 48.77 48.55 48.68 234,820 -1.00(-2.01%)
Oct 16, 2017 49.62 49.71 49.55 49.68 303,530 +0.08(+0.16%)
Oct 13, 2017 49.07 49.60 49.07 49.60 240,528 +1.28(+2.65%)
Oct 12, 2017 48.67 48.83 48.23 48.32 204,566 -0.82(-1.67%)
Oct 11, 2017 48.75 49.16 48.75 49.14 221,124 +0.86(+1.78%)
Oct 10, 2017 48.05 48.43 48.05 48.28 184,786 -0.19(-0.39%)
Oct 09, 2017 48.78 48.85 48.40 48.47 120,526 -0.20(-0.41%)
Oct 06, 2017 48.45 49.16 48.36 48.67 372,017 +0.62(+1.29%)
Oct 05, 2017 47.54 48.25 47.54 48.05 385,405 +1.30(+2.78%)
Oct 04, 2017 46.78 46.78 46.41 46.75 129,969 +0.28(+0.59%)
Oct 03, 2017 46.25 46.60 46.10 46.47 213,092 +0.32(+0.70%)
Oct 02, 2017 46.46 46.50 46.07 46.15 342,217 +0.20(+0.44%)
Sep 29, 2017 46.15 46.30 45.86 45.95 281,429 -0.06(-0.13%)
Sep 28, 2017 46.20 46.20 45.78 46.01 188,237 +0.52(+1.14%)
Sep 27, 2017 45.38 45.60 45.09 45.49 210,361 +0.48(+1.07%)
Sep 26, 2017 44.96 45.28 44.82 45.01 331,025 +0.08(+0.18%)
Sep 25, 2017 45.64 45.87 44.91 44.93 970,692 -0.69(-1.51%)
Sep 22, 2017 45.98 46.00 45.50 45.62 440,471 -0.98(-2.10%)
Sep 21, 2017 46.79 46.79 46.51 46.60 325,300 -1.10(-2.31%)
Sep 20, 2017 48.17 48.65 47.41 47.70 995,296 +0.95(+2.03%)
Sep 19, 2017 45.85 46.79 45.70 46.75 1,386,550 +2.67(+6.06%)
Sep 18, 2017 44.35 44.67 43.95 44.08 247,118 -0.51(-1.14%)
Sep 15, 2017 43.79 44.65 43.51 44.59 712,616 +1.55(+3.60%)
Sep 14, 2017 42.48 43.24 42.33 43.04 402,736 +0.44(+1.03%)
Sep 13, 2017 43.00 43.00 42.60 42.60 99,331 -0.45(-1.05%)
Sep 12, 2017 42.99 43.24 42.96 43.05 316,440 +0.81(+1.92%)
Sep 11, 2017 42.87 42.87 41.65 42.24 222,841 +0.68(+1.64%)
Sep 08, 2017 41.58 41.63 41.53 41.56 90,855 +0.66(+1.61%)
Sep 07, 2017 40.55 41.00 40.55 40.90 117,773 -0.20(-0.48%)
Sep 06, 2017 41.07 41.20 41.00 41.10 112,680 -0.05(-0.13%)
Sep 05, 2017 41.26 41.26 41.00 41.15 199,466 -0.71(-1.70%)
Sep 01, 2017 41.87 41.95 41.72 41.86 219,083 +0.23(+0.55%)
Aug 31, 2017 41.39 41.73 41.39 41.63 109,072 +0.23(+0.56%)
Aug 30, 2017 41.35 41.55 41.31 41.40 115,024 -0.40(-0.96%)
Aug 29, 2017 42.01 42.01 41.75 41.80 87,162 -0.42(-0.99%)
Aug 28, 2017 42.14 42.23 41.88 42.22 153,239 +1.04(+2.51%)
Aug 25, 2017 41.10 41.30 41.00 41.19 74,381 +0.09(+0.21%)
Aug 24, 2017 41.06 41.21 40.94 41.10 82,085 +0.00(+0.00%)
Aug 23, 2017 41.10 41.21 41.05 41.10 60,211 -0.32(-0.77%)
Aug 22, 2017 41.18 41.43 41.18 41.42 118,543 +0.50(+1.22%)
Aug 21, 2017 40.85 41.04 40.84 40.92 82,266 -0.33(-0.80%)
Aug 18, 2017 41.11 41.39 41.11 41.25 76,512 +0.04(+0.10%)
Aug 17, 2017 41.60 41.67 41.20 41.21 167,566 -0.42(-1.01%)
Aug 16, 2017 41.50 41.67 41.37 41.63 70,472 +0.21(+0.51%)
Aug 15, 2017 41.30 41.50 41.30 41.42 113,202 +0.35(+0.85%)
Aug 14, 2017 41.20 41.24 40.95 41.07 232,180 -0.03(-0.07%)
Aug 11, 2017 40.83 41.15 40.51 41.10 284,815 +0.49(+1.21%)
Aug 10, 2017 41.67 41.80 40.61 40.61 288,276 -1.65(-3.90%)
Aug 09, 2017 42.57 42.68 42.14 42.26 333,611 -0.67(-1.56%)
Aug 08, 2017 43.00 43.29 42.91 42.93 202,972 +0.06(+0.14%)
Aug 07, 2017 42.90 42.95 42.80 42.87 410,859 +0.42(+0.99%)
Aug 04, 2017 42.35 42.50 42.30 42.45 204,596 +0.07(+0.17%)
Aug 03, 2017 42.35 42.38 42.18 42.38 173,207 +0.02(+0.05%)
Aug 02, 2017 42.77 42.89 42.16 42.36 474,175 +0.30(+0.70%)
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.