Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.08 USD -1.63 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 34.40 34.50 34.09 34.25 946,510 -1.33(-3.74%)
Feb 27, 2019 35.55 35.84 35.26 35.58 885,506 +0.81(+2.33%)
Feb 26, 2019 34.47 34.80 34.33 34.77 673,761 +0.37(+1.08%)
Feb 25, 2019 34.91 34.99 34.36 34.40 1,680,679 -1.14(-3.21%)
Feb 22, 2019 34.83 36.04 34.65 35.54 1,890,900 +0.60(+1.72%)
Feb 21, 2019 33.69 35.40 33.50 34.94 1,793,180 +1.59(+4.77%)
Feb 20, 2019 33.30 33.62 33.26 33.35 404,444 -0.01(-0.03%)
Feb 19, 2019 33.13 33.41 33.04 33.36 318,033 -0.30(-0.89%)
Feb 15, 2019 33.12 33.67 33.12 33.66 186,500 -0.04(-0.12%)
Feb 14, 2019 33.55 33.84 33.26 33.70 388,924 -0.10(-0.31%)
Feb 13, 2019 33.88 33.90 33.66 33.80 263,440 +0.71(+2.13%)
Feb 12, 2019 33.10 33.24 33.08 33.10 446,388 +0.49(+1.50%)
Feb 11, 2019 32.98 32.98 32.02 32.61 525,996 -0.27(-0.82%)
Feb 08, 2019 32.45 32.97 32.45 32.88 275,900 -0.38(-1.14%)
Feb 07, 2019 33.19 33.28 32.93 33.26 345,056 -0.27(-0.81%)
Feb 06, 2019 33.69 33.88 33.52 33.53 543,288 -2.31(-6.45%)
Feb 05, 2019 35.78 35.87 35.59 35.84 222,545 -0.89(-2.42%)
Feb 04, 2019 36.55 36.73 35.77 36.73 220,828 +1.31(+3.70%)
Feb 01, 2019 35.24 35.67 35.20 35.42 572,800 -1.82(-4.89%)
Jan 31, 2019 37.59 37.60 36.77 37.24 769,658 -1.46(-3.77%)
Jan 30, 2019 38.00 38.75 38.00 38.70 428,372 +0.54(+1.42%)
Jan 29, 2019 38.15 38.36 38.09 38.16 465,336 +1.16(+3.14%)
Jan 28, 2019 37.32 37.45 36.64 37.00 469,846 -1.70(-4.38%)
Jan 25, 2019 38.81 38.81 38.63 38.70 358,200 -0.05(-0.13%)
Jan 24, 2019 38.78 38.81 38.50 38.74 163,812 +0.45(+1.19%)
Jan 23, 2019 38.32 38.69 38.03 38.29 291,022 +0.28(+0.72%)
Jan 22, 2019 38.30 38.61 37.92 38.01 600,320 -1.24(-3.15%)
Jan 18, 2019 38.90 39.34 38.90 39.25 419,600 +1.15(+3.02%)
Jan 17, 2019 37.93 38.36 37.72 38.10 292,965 +1.38(+3.76%)
Jan 16, 2019 36.84 37.02 36.71 36.72 506,135 +0.01(+0.01%)
Jan 15, 2019 36.21 36.84 36.00 36.72 696,080 +1.20(+3.36%)
Jan 14, 2019 34.88 35.85 34.88 35.52 633,777 +0.69(+1.97%)
Jan 11, 2019 34.85 34.95 34.63 34.83 144,800 -0.05(-0.16%)
Jan 10, 2019 34.57 34.99 34.31 34.89 343,400 -0.61(-1.72%)
Jan 09, 2019 35.30 35.56 35.25 35.50 298,756 +0.76(+2.17%)
Jan 08, 2019 34.94 34.94 34.49 34.74 241,370 +0.33(+0.97%)
Jan 07, 2019 33.92 34.67 33.92 34.41 244,898 +0.76(+2.26%)
Jan 04, 2019 32.61 33.78 32.51 33.65 400,300 +0.40(+1.20%)
Jan 03, 2019 33.34 33.64 33.04 33.25 210,811 -0.28(-0.84%)
Jan 02, 2019 32.73 33.58 32.43 33.53 206,887 +0.43(+1.30%)
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 -1.74(-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 34.72 488,033 -0.40(-1.14%)
Dec 14, 2018 35.05 35.32 35.05 35.12 355,800 -0.85(-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 +0.42(+1.16%)
Dec 07, 2018 36.38 36.50 35.65 35.88 275,900 +0.29(+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%)
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.