Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.06 +0.85 (+1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.30 33.30 32.47 33.10 298,100 +0.14(+0.41%)
Dec 28, 2018 33.15 33.21 32.81 32.96 261,900 +0.06(+0.19%)
Dec 27, 2018 32.56 32.90 32.13 32.90 238,666 +0.20(+0.61%)
Dec 26, 2018 32.02 32.78 31.83 32.70 517,773 +1.17(+3.71%)
Dec 24, 2018 32.05 32.22 31.38 31.53 245,200 -0.38(-1.19%)
Dec 21, 2018 32.59 32.84 31.91 31.91 557,300 -2.01(-5.93%)
Dec 20, 2018 33.63 34.07 33.49 33.92 744,136 +1.16(+3.56%)
Dec 19, 2018 33.47 33.67 32.60 32.76 673,629 -1.73(-5.03%)
Dec 18, 2018 34.60 34.70 34.31 34.49 243,571 -0.23(-0.68%)
Dec 17, 2018 34.87 35.15 34.57 34.73 488,033 -0.40(-1.14%)
Dec 14, 2018 35.05 35.32 35.05 35.12 355,800 -0.84(-2.35%)
Dec 13, 2018 35.90 36.17 35.80 35.97 340,994 +0.07(+0.19%)
Dec 12, 2018 36.00 36.24 35.89 35.90 1,079,841 +0.04(+0.11%)
Dec 11, 2018 36.69 36.69 35.59 35.86 784,601 -0.44(-1.21%)
Dec 10, 2018 36.19 36.58 35.83 36.30 598,943 +0.41(+1.16%)
Dec 07, 2018 36.38 36.50 35.65 35.88 275,900 +0.28(+0.80%)
Dec 06, 2018 35.30 35.69 34.68 35.60 665,812 -0.12(-0.34%)
Dec 04, 2018 36.74 36.74 35.71 35.72 1,048,200 -2.68(-6.98%)
Dec 03, 2018 38.50 38.50 38.10 38.40 357,660 +0.53(+1.40%)
Nov 30, 2018 37.95 37.95 37.65 37.87 307,900 -0.51(-1.33%)
Nov 29, 2018 38.32 38.59 38.27 38.38 246,564 +0.88(+2.35%)
Nov 28, 2018 37.10 37.50 37.00 37.50 518,988 +1.41(+3.89%)
Nov 27, 2018 36.21 36.21 35.81 36.09 182,569 -0.09(-0.26%)
Nov 26, 2018 36.11 36.35 35.94 36.19 270,144 +1.16(+3.31%)
Nov 23, 2018 34.95 35.14 34.60 35.03 184,700 +0.21(+0.60%)
Nov 21, 2018 34.82 34.82 34.82 0 +0.87(+2.56%)
Nov 20, 2018 34.25 34.40 33.90 33.95 564,357 -2.19(-6.06%)
Nov 19, 2018 36.78 36.78 36.00 36.14 373,040 +0.14(+0.39%)
Nov 16, 2018 35.15 36.30 34.96 36.00 611,500 -2.52(-6.53%)
Nov 15, 2018 38.30 38.75 38.11 38.52 424,149 -0.16(-0.40%)
Nov 14, 2018 39.11 39.11 38.42 38.67 196,527 -0.06(-0.15%)
Nov 13, 2018 38.67 39.12 38.66 38.73 209,142 -0.18(-0.46%)
Nov 12, 2018 39.78 39.78 38.90 38.91 380,818 -1.19(-2.97%)
Nov 09, 2018 39.85 40.18 39.70 40.10 1,079,800 -0.73(-1.79%)
Nov 08, 2018 40.92 41.14 40.74 40.83 88,660 +0.52(+1.30%)
Nov 07, 2018 39.81 40.37 39.81 40.30 178,386 +1.41(+3.61%)
Nov 06, 2018 38.72 39.12 38.72 38.90 154,834 +0.19(+0.49%)
Nov 05, 2018 38.76 38.98 38.59 38.71 213,523 -0.53(-1.35%)
Nov 02, 2018 39.67 39.76 38.90 39.24 154,900 -0.15(-0.38%)
Nov 01, 2018 39.25 39.42 38.82 39.39 268,224 +0.26(+0.66%)
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 -0.73(-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 44.30 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 45.16 45.39 44.83 45.15 138,700 +0.95(+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%)
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.