Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.41 USD +0.33 (+0.60%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.10 33.30 32.90 33.10 82,436 -0.20(-0.60%)
Feb 27, 2007 33.30 34.40 32.90 33.30 120,280 -1.15(-3.34%)
Feb 26, 2007 34.45 34.50 34.00 34.45 62,555 -0.40(-1.15%)
Feb 23, 2007 34.85 35.05 34.25 34.85 96,976 +1.05(+3.11%)
Feb 22, 2007 33.80 33.80 33.25 33.80 129,802 +1.10(+3.36%)
Feb 21, 2007 32.70 32.70 32.05 32.70 126,111 -0.45(-1.36%)
Feb 20, 2007 33.15 33.35 32.75 33.15 61,603 -0.50(-1.49%)
Feb 16, 2007 33.65 33.90 32.98 33.65 1,706,634 +0.90(+2.75%)
Feb 15, 2007 32.75 33.10 32.75 32.75 265,598 -1.00(-2.96%)
Feb 14, 2007 33.75 33.85 33.40 33.75 95,239 -0.45(-1.32%)
Feb 13, 2007 34.20 34.20 33.60 34.20 51,258 -0.05(-0.15%)
Feb 12, 2007 34.40 34.40 34.05 34.25 48,660 -0.15(-0.44%)
Feb 09, 2007 34.40 34.60 34.17 34.40 136,032 -0.70(-1.99%)
Feb 08, 2007 35.10 35.25 34.25 35.10 718,138 +1.10(+3.24%)
Feb 07, 2007 34.00 34.00 33.60 34.00 358,969 -0.40(-1.16%)
Feb 06, 2007 34.40 34.45 34.00 34.40 145,707 +0.10(+0.29%)
Feb 05, 2007 34.30 34.50 34.00 34.30 143,579 -1.50(-4.19%)
Feb 02, 2007 35.80 35.80 35.50 35.80 131,881 -0.65(-1.78%)
Feb 01, 2007 36.45 36.60 36.15 36.45 260,795 -0.65(-1.75%)
Jan 31, 2007 37.10 37.25 36.35 37.10 79,995 +0.90(+2.49%)
Jan 30, 2007 36.20 36.20 35.80 36.20 111,912 +0.60(+1.69%)
Jan 29, 2007 35.60 35.60 35.00 35.60 79,246 +0.20(+0.56%)
Jan 26, 2007 35.40 35.50 34.40 35.40 109,265 -0.35(-0.98%)
Jan 25, 2007 35.75 36.20 34.50 35.75 137,154 +1.30(+3.77%)
Jan 24, 2007 34.45 34.45 33.95 34.45 76,271 +0.90(+2.68%)
Jan 23, 2007 33.55 33.55 33.00 33.55 280,898 +0.50(+1.51%)
Jan 22, 2007 33.05 33.60 33.05 33.05 188,557 +0.80(+2.48%)
Jan 19, 2007 32.25 32.55 32.15 32.25 231,760 -0.75(-2.27%)
Jan 18, 2007 33.00 33.35 33.00 33.00 91,251 -0.35(-1.05%)
Jan 17, 2007 33.35 33.45 32.95 33.35 90,776 -0.45(-1.33%)
Jan 16, 2007 33.80 33.80 33.30 33.80 93,762 +1.10(+3.36%)
Jan 12, 2007 32.70 32.70 32.30 32.70 80,625 +0.25(+0.77%)
Jan 11, 2007 32.45 32.45 31.00 32.45 127,148 +2.10(+6.92%)
Jan 10, 2007 30.35 30.65 30.20 30.35 92,218 +0.45(+1.51%)
Jan 09, 2007 29.90 30.05 29.60 29.90 103,338 -0.20(-0.66%)
Jan 08, 2007 30.10 30.50 30.00 30.10 130,765 -0.05(-0.17%)
Jan 05, 2007 30.15 30.50 30.15 30.15 65,670 -1.55(-4.89%)
Jan 04, 2007 32.44 32.40 31.20 31.70 222,643 -0.74(-2.28%)
Jan 03, 2007 32.44 32.75 32.30 32.44 156,283 -0.06(-0.18%)
Dec 29, 2006 32.50 32.75 32.30 32.50 45,911 +0.20(+0.62%)
Dec 28, 2006 32.30 32.40 32.13 32.30 47,737 -0.20(-0.62%)
Dec 27, 2006 32.50 32.60 32.00 32.50 191,742 +0.00(+0.00%)
Dec 26, 2006 32.50 32.50 32.10 32.50 48,073 +0.95(+3.01%)
Dec 22, 2006 31.55 31.85 31.35 31.55 57,077 +0.20(+0.64%)
Dec 21, 2006 31.35 31.60 31.11 31.35 50,602 +0.20(+0.64%)
Dec 20, 2006 31.15 31.33 31.00 31.15 90,151 -0.30(-0.95%)
Dec 19, 2006 31.45 31.55 31.35 31.45 38,169 +0.25(+0.80%)
Dec 18, 2006 31.20 31.30 31.15 31.20 84,736 +0.10(+0.32%)
Dec 15, 2006 31.10 31.30 30.95 31.10 137,394 +0.80(+2.64%)
Dec 14, 2006 30.30 30.45 30.20 30.30 52,315 -0.20(-0.66%)
Dec 13, 2006 30.50 30.67 30.25 30.50 153,203 +0.20(+0.66%)
Dec 12, 2006 30.30 32.00 30.10 30.30 478,691 -0.65(-2.10%)
Dec 11, 2006 30.95 30.95 30.55 30.95 81,222 +1.00(+3.34%)
Dec 08, 2006 29.95 30.15 29.85 29.95 154,070 -0.05(-0.17%)
Dec 07, 2006 30.00 30.00 29.60 30.00 192,434 +0.35(+1.18%)
Dec 06, 2006 29.65 29.65 29.35 29.65 133,275 +0.00(+0.00%)
Dec 05, 2006 29.65 29.65 29.15 29.65 79,625 +0.20(+0.68%)
Dec 04, 2006 29.45 29.45 29.10 29.45 133,447 -0.30(-1.01%)
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.