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 27, 2009 35.37 35.74 35.10 35.25 479,079 +0.85(+2.47%)
Feb 26, 2009 35.30 35.55 34.09 34.40 221,800 -0.36(-1.04%)
Feb 25, 2009 35.75 35.87 34.52 34.76 360,910 -0.90(-2.52%)
Feb 24, 2009 34.40 35.66 34.35 35.66 454,706 +3.31(+10.23%)
Feb 23, 2009 33.50 33.50 32.26 32.35 431,060 -1.28(-3.81%)
Feb 20, 2009 33.70 33.90 32.72 33.63 525,948 -0.76(-2.21%)
Feb 19, 2009 35.25 35.55 34.20 34.39 519,673 -2.11(-5.78%)
Feb 18, 2009 37.00 37.00 36.03 36.50 444,051 -0.20(-0.54%)
Feb 17, 2009 37.25 37.40 36.40 36.70 300,803 -1.10(-2.91%)
Feb 13, 2009 38.10 38.40 37.75 37.80 1,445,873 -0.56(-1.46%)
Feb 12, 2009 37.50 38.36 37.29 38.36 1,222,233 +1.71(+4.67%)
Feb 11, 2009 36.80 36.96 36.30 36.65 388,518 +0.30(+0.83%)
Feb 10, 2009 37.05 37.74 36.20 36.35 915,490 -0.95(-2.55%)
Feb 09, 2009 36.80 37.67 36.65 37.30 371,564 -1.30(-3.37%)
Feb 06, 2009 37.75 38.64 37.75 38.60 632,249 +0.60(+1.58%)
Feb 05, 2009 37.70 38.35 37.45 38.00 733,624 -0.11(-0.29%)
Feb 04, 2009 38.28 38.70 33.49 38.11 344,796 -0.09(-0.24%)
Feb 03, 2009 37.55 38.42 37.55 38.20 878,305 +1.85(+5.09%)
Feb 02, 2009 36.60 36.75 35.76 36.35 730,326 -0.05(-0.14%)
Jan 30, 2009 38.35 38.85 35.60 36.40 1,860,271 -2.90(-7.38%)
Jan 29, 2009 41.80 41.95 39.20 39.30 2,126,297 -5.35(-11.98%)
Jan 28, 2009 44.25 45.05 44.25 44.65 643,126 +1.96(+4.59%)
Jan 27, 2009 42.46 43.35 42.40 42.69 245,211 +1.79(+4.38%)
Jan 26, 2009 41.00 41.45 40.49 40.90 314,949 -1.74(-4.08%)
Jan 23, 2009 41.50 42.64 41.50 42.64 317,511 +0.23(+0.54%)
Jan 22, 2009 43.65 43.85 41.90 42.41 485,059 -1.08(-2.48%)
Jan 21, 2009 41.55 43.50 41.55 43.49 302,509 +0.38(+0.88%)
Jan 20, 2009 44.85 44.85 43.10 43.11 204,083 -1.61(-3.60%)
Jan 16, 2009 45.29 45.50 43.95 44.72 1,132,605 -0.98(-2.14%)
Jan 15, 2009 45.45 46.25 44.80 45.70 1,089,714 +0.60(+1.33%)
Jan 14, 2009 46.40 46.45 44.53 45.10 436,794 -2.50(-5.25%)
Jan 13, 2009 47.50 47.65 47.00 47.60 320,076 +1.85(+4.04%)
Jan 12, 2009 46.25 46.50 45.50 45.75 449,924 -0.25(-0.54%)
Jan 09, 2009 45.85 46.65 45.63 46.00 313,707 -1.42(-2.99%)
Jan 08, 2009 47.10 47.42 46.42 47.42 446,309 +0.27(+0.57%)
Jan 07, 2009 49.00 49.00 46.62 47.15 542,973 -2.31(-4.67%)
Jan 06, 2009 48.95 49.80 48.77 49.46 379,764 +1.21(+2.51%)
Jan 05, 2009 48.30 49.10 47.60 48.25 324,580 +0.25(+0.52%)
Jan 02, 2009 47.75 48.40 46.60 48.00 270,160 +0.25(+0.52%)
Jan 01, 2009 47.50 47.94 47.25 47.75 0 +0.00(+0.00%)
Dec 31, 2008 47.50 47.94 47.25 47.75 259,851 +0.35(+0.74%)
Dec 30, 2008 46.15 47.40 46.05 47.40 258,545 +1.62(+3.54%)
Dec 29, 2008 47.30 47.30 45.30 45.78 237,737 -0.82(-1.76%)
Dec 26, 2008 46.85 47.30 46.13 46.60 187,186 -0.69(-1.46%)
Dec 24, 2008 46.80 47.30 46.80 47.29 143,414 +0.79(+1.70%)
Dec 23, 2008 47.75 47.99 46.01 46.50 488,512 -0.57(-1.21%)
Dec 22, 2008 48.90 48.90 46.60 47.07 525,440 -0.03(-0.06%)
Dec 19, 2008 47.80 48.50 46.96 47.10 735,964 +0.01(+0.02%)
Dec 18, 2008 48.25 67.65 46.62 47.09 984,219 -2.91(-5.82%)
Dec 17, 2008 49.45 50.30 49.45 50.00 675,966 -0.15(-0.30%)
Dec 16, 2008 48.00 50.15 47.65 50.15 904,381 +2.41(+5.05%)
Dec 15, 2008 47.75 48.88 46.63 47.74 415,922 +0.89(+1.90%)
Dec 12, 2008 46.00 47.18 45.15 46.85 311,011 +0.99(+2.16%)
Dec 11, 2008 47.75 47.75 45.65 45.86 495,133 -2.17(-4.52%)
Dec 10, 2008 47.95 48.60 47.66 48.03 743,864 +2.15(+4.69%)
Dec 09, 2008 44.91 46.55 44.90 45.88 459,012 +1.58(+3.57%)
Dec 08, 2008 42.50 44.35 42.50 44.30 474,513 +2.15(+5.10%)
Dec 05, 2008 40.50 42.15 40.11 42.15 409,849 +1.86(+4.62%)
Dec 04, 2008 39.75 41.50 39.75 40.29 662,363 -1.76(-4.19%)
Dec 03, 2008 41.04 42.05 39.83 42.05 1,417,045 +2.24(+5.63%)
Dec 02, 2008 38.50 39.85 38.50 39.81 677,990 +2.81(+7.59%)
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.