Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.97 USD +0.17 (+0.30%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.05 12.11 12.02 12.06 46,978 -0.14(-1.15%)
Feb 27, 2013 12.12 12.24 12.12 12.20 34,051 -0.05(-0.41%)
Feb 26, 2013 12.23 12.27 12.22 12.25 47,621 +0.25(+2.08%)
Feb 25, 2013 12.06 12.11 12.00 12.00 55,119 -0.03(-0.25%)
Feb 22, 2013 11.94 12.03 11.94 12.03 63,971 +0.26(+2.21%)
Feb 21, 2013 11.79 11.89 11.76 11.77 81,298 +0.21(+1.82%)
Feb 20, 2013 11.65 11.67 11.55 11.56 58,529 -0.04(-0.34%)
Feb 19, 2013 11.53 11.60 11.53 11.60 68,153 +0.21(+1.84%)
Feb 15, 2013 11.43 11.50 11.36 11.39 85,926 -0.14(-1.21%)
Feb 14, 2013 11.55 11.55 11.47 11.53 52,935 -0.12(-1.03%)
Feb 13, 2013 11.64 11.66 11.61 11.65 92,167 +0.07(+0.60%)
Feb 12, 2013 11.60 11.60 11.53 11.58 51,691 -0.12(-1.03%)
Feb 11, 2013 11.72 11.77 11.69 11.70 52,946 +0.01(+0.09%)
Feb 08, 2013 11.71 11.72 11.63 11.69 43,047 -0.18(-1.52%)
Feb 07, 2013 11.86 11.88 11.80 11.87 51,142 +0.14(+1.19%)
Feb 06, 2013 11.72 11.76 11.65 11.73 81,508 -0.09(-0.76%)
Feb 04, 2013 11.89 11.89 11.80 11.82 58,565 -0.22(-1.83%)
Feb 01, 2013 12.15 12.15 11.90 12.04 277,731 -0.12(-0.99%)
Jan 31, 2013 12.13 12.22 12.11 12.16 989,805 -0.06(-0.49%)
Jan 30, 2013 12.54 12.54 12.15 12.22 387,521 -0.98(-7.42%)
Jan 29, 2013 13.31 13.31 13.15 13.20 64,196 -0.19(-1.42%)
Jan 28, 2013 13.25 13.54 13.15 13.39 348,439 +0.51(+3.96%)
Jan 25, 2013 12.95 12.96 12.75 12.88 54,916 +0.06(+0.47%)
Jan 24, 2013 12.75 12.85 12.70 12.82 64,361 -0.15(-1.16%)
Jan 23, 2013 12.96 13.05 12.96 12.97 137,181 +0.25(+1.97%)
Jan 22, 2013 12.81 12.83 12.64 12.72 121,644 -0.42(-3.18%)
Jan 18, 2013 13.06 13.14 13.06 13.14 76,298 -0.34(-2.54%)
Jan 17, 2013 13.32 13.50 13.31 13.48 96,885 +0.56(+4.33%)
Jan 16, 2013 12.91 12.95 12.84 12.92 117,716 +0.08(+0.62%)
Jan 15, 2013 12.67 12.84 12.56 12.84 294,298 +0.03(+0.23%)
Jan 14, 2013 12.71 12.85 12.71 12.81 166,756 +0.11(+0.87%)
Jan 12, 2013 12.72 12.74 12.63 12.70 376,079 +0.00(+0.00%)
Jan 11, 2013 12.72 12.75 12.63 12.70 376,079 +0.59(+4.87%)
Jan 10, 2013 12.16 12.21 12.08 12.11 448,641 -0.02(-0.16%)
Jan 09, 2013 12.18 12.30 12.10 12.13 197,175 -0.26(-2.10%)
Jan 08, 2013 12.40 12.43 12.36 12.39 119,097 -0.37(-2.90%)
Jan 07, 2013 12.85 12.85 12.74 12.76 183,809 -0.35(-2.67%)
Jan 04, 2013 13.05 13.13 12.98 13.11 106,215 -0.40(-2.96%)
Jan 03, 2013 13.49 13.60 13.46 13.51 86,887 -0.03(-0.22%)
Jan 02, 2013 13.56 13.56 13.31 13.54 148,149 +0.23(+1.73%)
Dec 31, 2012 13.20 13.38 13.20 13.31 68,077 +0.11(+0.83%)
Dec 28, 2012 13.09 13.20 13.09 13.20 125,726 +0.50(+3.94%)
Dec 27, 2012 12.78 12.78 12.64 12.70 70,147 +0.09(+0.71%)
Dec 26, 2012 12.71 12.75 12.55 12.61 56,335 -0.19(-1.48%)
Dec 24, 2012 12.63 12.85 12.61 12.80 96,124 +0.07(+0.55%)
Dec 21, 2012 12.57 12.80 12.57 12.73 182,519 -0.33(-2.53%)
Dec 20, 2012 13.00 13.07 12.95 13.06 176,127 -0.14(-1.06%)
Dec 19, 2012 13.18 13.29 13.15 13.20 90,890 -0.12(-0.90%)
Dec 18, 2012 13.26 13.35 13.26 13.32 53,713 +0.14(+1.06%)
Dec 17, 2012 13.25 13.25 13.15 13.18 101,619 +0.15(+1.15%)
Dec 14, 2012 13.12 13.23 13.00 13.03 110,411 -0.48(-3.55%)
Dec 13, 2012 13.59 13.64 13.47 13.51 63,417 -0.13(-0.95%)
Dec 12, 2012 13.44 13.66 13.44 13.64 281,848 +0.29(+2.17%)
Dec 11, 2012 13.45 13.45 13.33 13.35 95,307 -0.64(-4.57%)
Dec 10, 2012 14.07 14.07 13.98 13.99 69,740 -0.66(-4.51%)
Dec 07, 2012 14.56 14.69 14.55 14.65 43,460 -0.07(-0.48%)
Dec 06, 2012 14.77 14.80 14.71 14.72 27,771 -0.04(-0.27%)
Dec 05, 2012 14.72 14.93 14.72 14.76 54,719 -0.14(-0.94%)
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.