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 31, 2018 38.51 39.44 38.18 39.13 531,242 +1.73(+4.63%)
Oct 30, 2018 38.35 38.50 36.76 37.40 1,046,267 -0.74(-1.94%)
Oct 29, 2018 39.10 39.10 37.55 38.14 590,326 -0.74(-1.89%)
Oct 26, 2018 38.70 39.12 38.42 38.88 155,900 -1.30(-3.25%)
Oct 25, 2018 39.81 40.41 39.63 40.18 688,474 +0.10(+0.25%)
Oct 24, 2018 41.27 41.27 40.03 40.08 266,041 -1.57(-3.77%)
Oct 23, 2018 41.35 41.80 41.08 41.65 174,784 -0.28(-0.67%)
Oct 22, 2018 42.29 42.29 41.82 41.93 107,614 +0.18(+0.43%)
Oct 19, 2018 42.51 42.51 41.72 41.75 442,000 -1.68(-3.87%)
Oct 18, 2018 44.00 44.29 43.30 43.43 102,393 -0.67(-1.52%)
Oct 17, 2018 44.29 44.56 43.82 44.10 148,876 -0.46(-1.03%)
Oct 16, 2018 44.05 44.58 44.05 44.56 226,017 +0.96(+2.20%)
Oct 15, 2018 43.96 43.96 43.45 43.60 269,785 -0.50(-1.13%)
Oct 12, 2018 43.76 44.48 43.58 44.10 513,000 +1.31(+3.06%)
Oct 11, 2018 42.61 43.28 42.43 42.79 493,175 -0.36(-0.83%)
Oct 10, 2018 44.00 44.26 43.10 43.15 292,408 -1.25(-2.82%)
Oct 09, 2018 44.17 44.54 44.00 44.40 154,730 -0.47(-1.05%)
Oct 08, 2018 45.00 45.23 44.59 44.87 160,917 -0.28(-0.62%)
Oct 05, 2018 45.17 45.39 44.83 45.15 138,700 +0.96(+2.16%)
Oct 04, 2018 44.93 45.00 43.81 44.20 427,525 -1.30(-2.86%)
Oct 03, 2018 45.75 45.75 45.43 45.49 125,830 -0.83(-1.78%)
Oct 02, 2018 46.31 46.50 46.10 46.32 126,987 -0.04(-0.09%)
Oct 01, 2018 46.05 46.48 46.05 46.36 154,705 +0.90(+1.97%)
Sep 28, 2018 45.55 45.70 45.40 45.47 170,100 -0.08(-0.19%)
Sep 27, 2018 45.76 45.76 45.30 45.55 216,678 -0.17(-0.37%)
Sep 26, 2018 45.45 46.00 45.45 45.72 139,288 -0.40(-0.87%)
Sep 25, 2018 46.30 46.30 45.91 46.12 213,142 +0.29(+0.64%)
Sep 24, 2018 46.28 46.28 45.77 45.83 368,050 -0.38(-0.83%)
Sep 21, 2018 46.39 46.42 45.97 46.21 347,900 +0.06(+0.13%)
Sep 20, 2018 46.61 46.85 45.75 46.15 989,032 +1.52(+3.39%)
Sep 19, 2018 44.50 44.75 44.32 44.63 257,368 +0.51(+1.17%)
Sep 18, 2018 43.52 44.36 43.52 44.12 451,731 +1.39(+3.25%)
Sep 17, 2018 42.70 42.89 42.58 42.73 146,090 +0.13(+0.31%)
Sep 14, 2018 42.71 42.88 42.26 42.60 344,700 -1.00(-2.29%)
Sep 13, 2018 43.55 44.05 43.53 43.60 346,536 -0.91(-2.04%)
Sep 12, 2018 44.01 44.54 43.95 44.51 259,589 +0.49(+1.11%)
Sep 11, 2018 43.76 44.14 43.68 44.02 195,148 +0.47(+1.08%)
Sep 10, 2018 43.68 43.69 43.48 43.55 52,677 +0.07(+0.16%)
Sep 07, 2018 43.12 43.72 43.12 43.48 214,100 +0.43(+1.00%)
Sep 06, 2018 43.10 43.11 42.69 43.05 285,681 -0.33(-0.77%)
Sep 05, 2018 44.09 44.10 42.42 43.38 740,603 -0.93(-2.10%)
Sep 04, 2018 44.68 44.68 44.19 44.31 247,235 -0.64(-1.41%)
Aug 31, 2018 44.95 44.95 44.95 0 +0.21(+0.47%)
Aug 30, 2018 44.46 44.78 44.33 44.74 573,436 +0.65(+1.47%)
Aug 29, 2018 44.07 44.20 43.96 44.09 204,559 +0.54(+1.24%)
Aug 28, 2018 43.42 43.72 43.42 43.55 193,179 -0.26(-0.59%)
Aug 27, 2018 43.70 43.85 43.70 43.81 185,978 +1.11(+2.60%)
Aug 24, 2018 42.61 42.74 42.35 42.70 128,900 +0.62(+1.49%)
Aug 23, 2018 42.35 42.35 41.93 42.08 316,538 -0.62(-1.45%)
Aug 22, 2018 42.75 42.80 42.50 42.70 134,356 +0.53(+1.24%)
Aug 21, 2018 43.86 43.86 41.78 42.17 142,544 +0.46(+1.10%)
Aug 20, 2018 41.60 41.82 41.50 41.71 224,670 +1.45(+3.60%)
Aug 17, 2018 39.50 40.33 39.50 40.26 164,600 +1.19(+3.05%)
Aug 16, 2018 39.05 39.20 38.84 39.07 216,183 +0.15(+0.37%)
Aug 15, 2018 39.28 39.30 38.81 38.92 486,938 -1.40(-3.46%)
Aug 14, 2018 40.38 40.58 40.25 40.32 255,774 -0.21(-0.51%)
Aug 13, 2018 40.26 40.76 40.26 40.53 255,568 -0.38(-0.94%)
Aug 10, 2018 41.07 41.07 40.80 40.91 299,100 -1.00(-2.39%)
Aug 09, 2018 42.01 42.08 41.89 41.91 224,935 +0.33(+0.79%)
Aug 08, 2018 41.94 41.96 41.58 41.58 403,799 -0.41(-0.98%)
Aug 07, 2018 41.98 42.12 41.90 41.99 273,612 +0.35(+0.84%)
Aug 06, 2018 41.30 41.66 41.08 41.64 420,032 -1.62(-3.74%)
Aug 03, 2018 43.03 43.26 42.63 43.26 165,100 +0.16(+0.37%)
Aug 02, 2018 42.90 43.15 42.52 43.10 169,302 -0.68(-1.55%)
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.