Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

71.83 USD +1.70 (+2.43%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.90 12.90 12.60 12.80 411,151 -0.10(-0.78%)
Mar 30, 2004 12.90 13.00 12.65 12.90 33,282 +0.00(+0.00%)
Mar 29, 2004 12.20 12.90 12.60 12.90 52,103 +0.70(+5.74%)
Mar 26, 2004 12.00 12.40 6.700 12.20 39,069 +0.20(+1.67%)
Mar 25, 2004 12.25 12.05 11.65 12.00 69,165 -0.25(-2.04%)
Mar 24, 2004 12.15 12.55 9.500 12.25 30,206 +0.10(+0.82%)
Mar 23, 2004 11.95 12.25 12.00 12.15 132,292 +0.20(+1.67%)
Mar 22, 2004 12.00 12.00 11.75 11.95 74,684 -0.05(-0.42%)
Mar 19, 2004 12.05 12.10 11.85 12.00 47,614 -0.05(-0.41%)
Mar 18, 2004 11.80 12.20 11.90 12.05 26,352 +0.25(+2.12%)
Mar 17, 2004 11.75 11.90 11.70 11.80 39,883 +0.05(+0.43%)
Mar 16, 2004 11.70 11.85 11.70 11.75 76,592 +0.05(+0.43%)
Mar 15, 2004 11.90 11.90 11.65 11.70 18,665 -0.50(-4.10%)
Mar 12, 2004 12.20 12.40 12.00 12.20 81,676 +0.00(+0.00%)
Mar 11, 2004 12.35 12.40 12.00 12.20 81,676 -0.15(-1.21%)
Mar 10, 2004 12.65 12.55 12.30 12.35 78,711 -0.30(-2.37%)
Mar 09, 2004 12.30 12.65 12.45 12.65 46,441 +0.35(+2.85%)
Mar 08, 2004 12.40 13.20 12.20 12.30 52,502 +0.15(+1.23%)
Mar 05, 2004 12.15 12.15 11.95 12.15 43,631 +0.00(+0.00%)
Mar 04, 2004 12.30 12.15 11.95 12.15 43,631 -0.15(-1.22%)
Mar 03, 2004 12.50 12.52 12.30 12.30 50,049 -0.20(-1.60%)
Mar 02, 2004 12.50 12.65 12.45 12.50 37,728 +0.00(+0.00%)
Mar 01, 2004 12.15 12.65 12.19 12.50 304,543 +0.45(+3.73%)
Feb 27, 2004 12.05 20.15 11.75 12.05 80,555 +0.00(+0.00%)
Feb 26, 2004 11.80 20.15 11.75 12.05 80,555 +0.25(+2.12%)
Feb 25, 2004 11.95 11.85 11.70 11.80 348,168 -0.15(-1.26%)
Feb 24, 2004 12.15 12.10 11.90 11.95 90,903 -0.20(-1.65%)
Feb 23, 2004 11.70 12.30 12.14 12.15 110,168 +0.35(+2.97%)
Feb 20, 2004 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Feb 19, 2004 11.60 11.90 11.65 11.80 42,009 -0.20(-1.67%)
Feb 18, 2004 12.00 12.10 11.90 12.00 44,744 +0.00(+0.00%)
Feb 17, 2004 11.85 12.10 11.90 12.00 44,744 +0.15(+1.27%)
Feb 13, 2004 11.70 12.10 11.85 11.85 38,851 +0.15(+1.28%)
Feb 12, 2004 11.75 11.90 11.60 11.70 41,982 -0.05(-0.43%)
Feb 11, 2004 11.75 11.95 11.65 11.75 34,551 +0.00(+0.00%)
Feb 10, 2004 12.00 12.15 11.50 11.75 40,072 -0.25(-2.08%)
Feb 09, 2004 11.50 12.10 11.90 12.00 55,791 +0.50(+4.35%)
Feb 06, 2004 11.90 11.65 11.40 11.50 79,232 -0.40(-3.36%)
Feb 05, 2004 11.60 12.05 11.90 11.90 42,363 +0.30(+2.59%)
Feb 04, 2004 12.10 11.70 11.50 11.60 57,217 -0.65(-5.31%)
Feb 03, 2004 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 02, 2004 12.20 12.25 12.00 12.25 39,613 +0.05(+0.41%)
Jan 30, 2004 12.50 12.40 12.10 12.20 100,008 -0.30(-2.40%)
Jan 29, 2004 13.10 13.00 12.50 12.50 224,079 -0.60(-4.58%)
Jan 28, 2004 13.35 13.30 13.10 13.10 82,774 -0.25(-1.87%)
Jan 27, 2004 13.60 13.60 13.35 13.35 235,680 -0.25(-1.84%)
Jan 26, 2004 12.85 13.60 13.30 13.60 182,140 +0.75(+5.84%)
Jan 23, 2004 12.40 13.10 12.85 12.85 87,558 +0.45(+3.63%)
Jan 22, 2004 11.75 12.45 12.12 12.40 711,700 +0.65(+5.53%)
Jan 21, 2004 11.55 11.90 11.75 11.75 45,626 +0.20(+1.73%)
Jan 20, 2004 11.95 11.80 11.45 11.55 661,491 -0.40(-3.35%)
Jan 16, 2004 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jan 15, 2004 11.75 12.03 11.75 11.95 74,346 +0.20(+1.70%)
Jan 14, 2004 11.75 11.75 11.55 11.75 250,529 +0.00(+0.00%)
Jan 13, 2004 11.95 11.75 11.55 11.75 152,718 -0.20(-1.67%)
Jan 12, 2004 11.85 12.00 9.400 11.95 94,700 +0.10(+0.84%)
Jan 09, 2004 11.75 11.95 11.75 11.85 53,053 +0.00(+0.00%)
Jan 08, 2004 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
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.