Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

50.97 -0.52 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Dec 30, 2003 11.80 11.85 11.55 11.60 44,130 -0.20(-1.69%)
Dec 29, 2003 11.85 11.80 10.60 11.80 56,049 -0.05(-0.42%)
Dec 26, 2003 11.95 11.95 11.65 11.85 17,833 -0.10(-0.84%)
Dec 24, 2003 11.80 11.95 11.55 11.95 30,112 +0.15(+1.27%)
Dec 23, 2003 11.85 11.95 11.65 11.80 37,783 -0.05(-0.42%)
Dec 22, 2003 11.75 11.95 11.70 11.85 45,919 +0.10(+0.85%)
Dec 19, 2003 11.40 11.90 10.35 11.75 100,587 +0.35(+3.07%)
Dec 18, 2003 11.40 11.40 11.40 11.40 0 +0.20(+1.79%)
Dec 17, 2003 11.20 11.20 11.20 11.20 0 -0.05(-0.44%)
Dec 16, 2003 11.25 11.25 11.25 11.25 0 +0.50(+4.65%)
Dec 15, 2003 10.75 10.75 10.75 10.75 0 -0.15(-1.38%)
Dec 12, 2003 10.90 10.90 10.90 10.90 0 -0.05(-0.46%)
Dec 11, 2003 10.95 10.95 10.95 10.95 0 -0.50(-4.37%)
Dec 10, 2003 11.45 11.45 11.45 11.45 0 +0.10(+0.88%)
Dec 09, 2003 11.35 11.35 11.35 11.35 0 +0.25(+2.25%)
Dec 08, 2003 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 05, 2003 10.95 10.95 10.95 11.10 0 +0.25(+2.30%)
Dec 04, 2003 10.85 10.85 10.85 10.85 0 -0.25(-2.25%)
Dec 03, 2003 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 02, 2003 11.10 11.10 11.10 11.10 0 +0.25(+2.30%)
Dec 01, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 28, 2003 10.85 10.85 10.65 10.85 17,897 +0.05(+0.46%)
Nov 26, 2003 10.80 10.80 10.80 10.80 0 +0.15(+1.41%)
Nov 25, 2003 10.65 10.65 10.65 10.65 0 +0.10(+0.95%)
Nov 24, 2003 10.55 10.55 10.55 10.55 0 +0.05(+0.48%)
Nov 21, 2003 10.50 10.50 10.50 10.50 0 -0.20(-1.87%)
Nov 20, 2003 10.70 10.70 10.70 10.70 0 +0.20(+1.90%)
Nov 19, 2003 10.50 10.50 10.50 10.50 0 +0.05(+0.48%)
Nov 18, 2003 10.45 10.45 10.45 10.45 0 -0.35(-3.24%)
Nov 17, 2003 10.80 10.80 10.80 10.80 0 +0.10(+0.93%)
Nov 14, 2003 10.70 10.70 10.70 10.70 0 +0.25(+2.39%)
Nov 13, 2003 10.45 10.45 10.45 10.45 0 -0.20(-1.88%)
Nov 12, 2003 10.65 10.65 10.65 10.65 0 -0.15(-1.39%)
Nov 11, 2003 10.80 10.80 10.80 10.80 0 +0.25(+2.37%)
Nov 10, 2003 10.55 10.55 10.55 10.55 0 +0.25(+2.43%)
Nov 07, 2003 10.30 10.30 10.30 10.30 0 +0.10(+0.98%)
Nov 06, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Nov 05, 2003 10.20 10.20 10.20 10.20 0 +0.35(+3.55%)
Nov 04, 2003 9.850 9.850 9.850 9.850 0 +0.05(+0.51%)
Nov 03, 2003 9.800 9.800 9.800 9.800 0 -0.10(-1.01%)
Oct 31, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 30, 2003 9.900 9.900 9.900 9.900 0 +0.05(+0.51%)
Oct 29, 2003 9.850 9.850 9.850 9.850 0 -0.10(-1.01%)
Oct 28, 2003 9.950 9.950 9.950 9.950 0 +0.45(+4.74%)
Oct 27, 2003 9.500 9.500 9.500 9.500 0 -0.25(-2.56%)
Oct 24, 2003 9.750 9.750 9.750 9.750 0 -0.35(-3.47%)
Oct 23, 2003 10.10 10.10 10.10 10.10 0 +0.05(+0.50%)
Oct 22, 2003 10.05 10.05 10.05 10.05 0 -0.10(-0.99%)
Oct 21, 2003 10.15 10.15 10.15 10.15 0 -0.05(-0.49%)
Oct 20, 2003 10.20 10.20 10.20 10.20 0 +0.20(+2.00%)
Oct 17, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 16, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 15, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Oct 13, 2003 10.05 10.05 10.05 10.05 0 -0.05(-0.50%)
Oct 10, 2003 10.10 10.10 10.10 10.10 0 +0.30(+3.06%)
Oct 09, 2003 9.800 9.800 9.800 9.800 0 -0.30(-2.97%)
Oct 08, 2003 10.10 10.10 10.10 10.10 0 -0.10(-0.98%)
Oct 07, 2003 10.20 10.20 10.20 10.20 0 +0.35(+3.55%)
Oct 06, 2003 9.850 9.850 9.850 9.850 0 -0.80(-7.51%)
Oct 03, 2003 10.65 10.65 10.65 10.65 0 -0.35(-3.18%)
Oct 02, 2003 11.00 11.00 11.00 11.00 0 +0.30(+2.80%)
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.