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 05, 2021 72.50 72.50 70.01 71.82 781,777 +1.70(+2.43%)
Mar 04, 2021 71.17 71.45 69.31 70.12 770,393 -2.76(-3.79%)
Mar 03, 2021 73.70 74.00 72.58 72.89 623,349 -2.52(-3.34%)
Mar 02, 2021 75.89 76.25 75.31 75.40 594,438 -1.99(-2.57%)
Mar 01, 2021 77.25 77.39 76.75 77.39 594,575 +0.27(+0.35%)
Feb 26, 2021 76.03 77.90 76.03 77.12 606,300 -1.69(-2.14%)
Feb 25, 2021 79.76 80.63 78.60 78.81 786,470 -0.14(-0.18%)
Feb 24, 2021 77.84 79.23 77.84 78.95 397,290 -0.47(-0.59%)
Feb 23, 2021 78.60 79.47 75.00 79.42 519,265 -0.08(-0.10%)
Feb 22, 2021 80.71 80.88 79.29 79.50 310,018 -1.87(-2.30%)
Feb 19, 2021 81.33 81.50 81.00 81.37 327,400 +0.42(+0.52%)
Feb 18, 2021 81.10 81.22 79.96 80.95 359,284 -0.30(-0.37%)
Feb 17, 2021 81.42 81.58 80.07 81.25 707,275 -0.35(-0.43%)
Feb 16, 2021 80.86 82.00 80.02 81.60 606,657 +1.99(+2.50%)
Feb 12, 2021 78.85 79.67 78.85 79.61 401,100 +2.30(+2.98%)
Feb 11, 2021 77.11 77.95 76.90 77.31 329,267 +0.41(+0.53%)
Feb 10, 2021 77.00 77.19 76.03 76.90 543,420 +2.74(+3.69%)
Feb 09, 2021 74.75 74.75 73.87 74.16 623,575 -1.34(-1.77%)
Feb 08, 2021 76.00 76.00 75.50 75.50 365,277 +0.29(+0.39%)
Feb 05, 2021 74.90 75.75 74.90 75.21 307,800 +2.08(+2.84%)
Feb 04, 2021 73.40 73.54 72.71 73.13 451,203 -0.87(-1.18%)
Feb 03, 2021 74.92 74.92 74.00 74.00 777,191 -1.46(-1.93%)
Feb 02, 2021 74.71 75.46 74.28 75.46 1,779,177 -1.94(-2.51%)
Feb 01, 2021 76.05 78.17 75.75 77.40 666,941 +5.13(+7.10%)
Jan 29, 2021 74.00 74.21 72.00 72.27 494,600 -2.61(-3.49%)
Jan 28, 2021 74.00 75.16 73.78 74.88 363,898 +0.60(+0.81%)
Jan 27, 2021 75.62 75.85 74.00 74.28 472,527 -1.02(-1.35%)
Jan 26, 2021 75.18 75.47 75.09 75.30 628,837 -0.70(-0.92%)
Jan 25, 2021 76.24 76.27 75.52 76.00 1,176,271 -1.49(-1.92%)
Jan 22, 2021 76.83 77.49 76.36 77.49 503,100 +1.30(+1.71%)
Jan 21, 2021 75.81 76.20 75.78 76.19 726,186 -2.71(-3.43%)
Jan 20, 2021 78.97 79.00 78.09 78.90 342,024 -0.55(-0.69%)
Jan 19, 2021 79.78 79.78 78.75 79.45 331,828 +0.70(+0.89%)
Jan 15, 2021 79.50 79.50 78.51 78.75 371,100 -0.46(-0.58%)
Jan 14, 2021 79.24 79.57 79.00 79.21 282,745 +0.04(+0.05%)
Jan 13, 2021 79.96 79.96 79.00 79.17 399,349 -1.14(-1.42%)
Jan 12, 2021 80.49 80.49 79.60 80.31 301,501 +1.02(+1.29%)
Jan 11, 2021 78.58 79.88 78.58 79.29 287,322 -0.76(-0.95%)
Jan 08, 2021 79.55 80.45 79.02 80.05 493,000 +1.04(+1.32%)
Jan 07, 2021 79.03 79.21 78.00 79.01 472,647 +0.32(+0.41%)
Jan 06, 2021 79.36 79.36 78.14 78.69 380,026 -2.19(-2.71%)
Jan 05, 2021 79.54 80.88 79.54 80.88 289,666 +2.18(+2.77%)
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.