Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

71.17 USD +1.17 (+1.67%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 46.30 46.74 45.52 46.52 946,517 +2.46(+5.58%)
Oct 30, 2019 44.10 44.33 43.88 44.06 663,692 +1.07(+2.49%)
Oct 29, 2019 43.03 43.55 42.94 42.99 568,014 +0.44(+1.03%)
Oct 28, 2019 42.68 42.68 42.52 42.55 221,547 +0.26(+0.61%)
Oct 25, 2019 42.27 42.33 42.06 42.29 238,500 -1.29(-2.96%)
Oct 24, 2019 43.48 43.90 43.41 43.58 281,608 -0.57(-1.29%)
Oct 23, 2019 44.10 44.16 43.89 44.15 241,634 -0.12(-0.27%)
Oct 22, 2019 44.13 44.38 44.10 44.27 125,733 +0.16(+0.36%)
Oct 21, 2019 44.44 44.51 44.11 44.11 464,416 -0.33(-0.74%)
Oct 18, 2019 44.72 44.72 44.29 44.44 179,500 -0.37(-0.83%)
Oct 17, 2019 45.10 45.10 44.70 44.81 786,135 -1.12(-2.44%)
Oct 16, 2019 46.23 46.30 45.88 45.93 314,314 -0.33(-0.71%)
Oct 15, 2019 46.28 46.47 46.20 46.26 403,792 +0.09(+0.19%)
Oct 14, 2019 46.20 46.68 46.15 46.17 224,153 -0.22(-0.47%)
Oct 11, 2019 46.02 46.50 46.02 46.39 197,300 -0.36(-0.77%)
Oct 10, 2019 46.55 46.94 46.55 46.75 263,980 -0.97(-2.03%)
Oct 09, 2019 47.72 47.85 47.68 47.72 356,229 +1.04(+2.23%)
Oct 08, 2019 47.28 47.29 46.68 46.68 426,475 -0.53(-1.12%)
Oct 07, 2019 47.08 47.39 47.08 47.21 127,535 -0.82(-1.71%)
Oct 04, 2019 47.74 48.03 47.61 48.03 286,700 +0.60(+1.27%)
Oct 03, 2019 47.05 47.45 46.98 47.43 264,461 +0.38(+0.81%)
Oct 02, 2019 47.51 47.64 46.80 47.05 277,425 +0.28(+0.60%)
Oct 01, 2019 47.33 47.34 46.62 46.77 266,935 +0.14(+0.30%)
Sep 30, 2019 46.47 46.70 46.20 46.63 174,587 +0.03(+0.06%)
Sep 27, 2019 47.12 47.12 46.60 46.60 325,400 -0.68(-1.44%)
Sep 26, 2019 47.45 47.45 46.87 47.28 308,648 -0.31(-0.65%)
Sep 25, 2019 47.26 47.99 47.26 47.59 639,640 -0.01(-0.02%)
Sep 24, 2019 48.91 49.20 47.31 47.60 747,611 -1.80(-3.64%)
Sep 23, 2019 49.20 49.45 49.07 49.40 266,336 +0.14(+0.28%)
Sep 20, 2019 49.38 49.90 49.15 49.26 527,600 +0.02(+0.04%)
Sep 19, 2019 49.30 49.44 49.20 49.24 262,150 +0.13(+0.26%)
Sep 18, 2019 49.12 49.12 48.72 49.11 221,170 +0.68(+1.40%)
Sep 17, 2019 47.98 48.49 47.98 48.43 107,753 +0.53(+1.11%)
Sep 16, 2019 48.03 48.27 47.81 47.90 115,714 -0.22(-0.46%)
Sep 13, 2019 48.02 48.15 47.92 48.12 146,600 +0.12(+0.25%)
Sep 12, 2019 47.98 48.27 47.94 48.00 199,134 +0.11(+0.23%)
Sep 11, 2019 47.83 48.06 47.55 47.89 304,059 -0.53(-1.09%)
Sep 10, 2019 48.88 48.88 48.23 48.42 241,189 -0.65(-1.32%)
Sep 09, 2019 49.08 49.21 48.85 49.07 448,163 +0.66(+1.36%)
Sep 06, 2019 48.52 48.52 48.29 48.41 87,700 +0.31(+0.64%)
Sep 05, 2019 48.20 48.21 48.00 48.10 294,367 -0.43(-0.89%)
Sep 04, 2019 48.77 48.80 48.20 48.53 496,243 +0.72(+1.51%)
Sep 03, 2019 47.83 47.83 47.50 47.81 176,115 +0.56(+1.19%)
Aug 30, 2019 47.15 47.52 47.11 47.25 71,900 -0.46(-0.96%)
Aug 29, 2019 47.42 47.78 47.42 47.71 84,673 +0.08(+0.17%)
Aug 28, 2019 47.61 47.77 47.36 47.63 127,805 -0.12(-0.25%)
Aug 27, 2019 47.48 47.81 47.47 47.75 218,497 +0.29(+0.61%)
Aug 26, 2019 47.20 47.50 47.17 47.46 101,033 +0.36(+0.76%)
Aug 23, 2019 47.84 47.93 47.05 47.10 277,200 +0.15(+0.32%)
Aug 22, 2019 47.43 47.43 46.73 46.95 115,807 -0.54(-1.14%)
Aug 21, 2019 47.18 47.62 47.18 47.49 352,437 +0.76(+1.63%)
Aug 20, 2019 46.83 47.00 46.65 46.73 112,774 -0.42(-0.89%)
Aug 19, 2019 46.92 47.35 46.92 47.15 195,577 +0.10(+0.21%)
Aug 16, 2019 46.62 47.09 46.50 47.05 157,500 +0.35(+0.75%)
Aug 15, 2019 46.83 47.00 46.52 46.70 281,101 +0.62(+1.35%)
Aug 14, 2019 46.30 46.59 46.00 46.08 365,211 +0.02(+0.04%)
Aug 13, 2019 45.15 46.20 45.15 46.06 544,198 +0.04(+0.09%)
Aug 12, 2019 46.68 46.68 45.89 46.02 152,682 -0.38(-0.82%)
Aug 09, 2019 46.75 46.80 46.28 46.40 186,500 -0.64(-1.36%)
Aug 08, 2019 46.38 47.08 46.25 47.04 346,987 +0.49(+1.05%)
Aug 07, 2019 46.18 46.56 45.57 46.55 205,565 +0.67(+1.45%)
Aug 06, 2019 45.56 45.90 45.41 45.88 209,209 +0.68(+1.52%)
Aug 05, 2019 45.77 46.17 45.12 45.20 480,799 -1.33(-2.86%)
Aug 02, 2019 47.10 47.29 46.26 46.53 246,800 -0.83(-1.75%)
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.