Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.33 USD +0.25 (+0.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.30 34.30 33.60 33.74 80,934 -0.29(-0.85%)
Mar 30, 2011 34.03 34.03 34.03 34.03 72,218 +0.88(+2.65%)
Mar 29, 2011 33.35 33.35 32.94 33.15 113,686 -0.26(-0.78%)
Mar 28, 2011 33.80 34.05 33.30 33.41 149,795 -0.92(-2.68%)
Mar 25, 2011 34.60 34.60 34.21 34.33 108,600 -0.27(-0.78%)
Mar 24, 2011 34.05 34.70 34.05 34.60 109,965 -0.15(-0.43%)
Mar 23, 2011 34.69 34.90 34.44 34.75 81,337 +0.05(+0.14%)
Mar 22, 2011 34.56 34.80 34.35 34.70 248,089 -0.05(-0.14%)
Mar 21, 2011 34.70 34.85 34.28 34.75 183,331 +0.80(+2.36%)
Mar 18, 2011 33.25 33.95 33.20 33.95 170,875 +0.62(+1.86%)
Mar 17, 2011 33.25 33.89 33.15 33.33 198,295 +0.01(+0.03%)
Mar 16, 2011 33.46 33.83 32.94 33.32 286,182 -0.43(-1.27%)
Mar 15, 2011 31.34 33.75 31.34 33.75 329,716 +0.55(+1.66%)
Mar 14, 2011 32.65 33.34 30.46 33.20 318,059 -1.35(-3.91%)
Mar 11, 2011 34.67 34.68 34.05 34.55 136,515 -0.40(-1.14%)
Mar 10, 2011 35.55 35.55 34.86 34.95 50,129 -0.85(-2.37%)
Mar 09, 2011 35.70 35.95 35.66 35.80 259,284 +0.93(+2.67%)
Mar 08, 2011 34.80 34.93 34.60 34.87 102,263 +0.17(+0.49%)
Mar 07, 2011 34.90 35.19 34.61 34.70 168,779 -0.35(-1.00%)
Mar 04, 2011 35.65 35.65 34.90 35.05 171,125 -0.55(-1.54%)
Mar 03, 2011 35.55 35.60 35.22 35.60 152,349 -0.09(-0.25%)
Mar 02, 2011 35.90 35.90 35.40 35.69 161,290 -1.10(-2.99%)
Mar 01, 2011 36.75 37.07 36.65 36.79 405,811 +0.14(+0.38%)
Feb 28, 2011 36.65 36.75 36.45 36.65 157,047 -1.64(-4.28%)
Feb 25, 2011 38.50 38.60 38.00 38.29 71,367 +1.31(+3.54%)
Feb 24, 2011 37.00 37.00 36.66 36.98 105,327 +0.28(+0.76%)
Feb 23, 2011 36.65 36.95 36.50 36.70 102,449 -0.40(-1.08%)
Feb 22, 2011 37.65 37.75 36.90 37.10 207,131 -1.15(-3.01%)
Feb 18, 2011 38.27 38.40 38.11 38.25 95,791 -0.10(-0.26%)
Feb 17, 2011 38.25 38.49 38.22 38.35 138,846 +0.13(+0.34%)
Feb 16, 2011 37.65 38.25 37.65 38.22 196,433 +1.61(+4.40%)
Feb 15, 2011 36.50 36.70 36.33 36.61 52,530 +0.25(+0.69%)
Feb 14, 2011 36.10 36.40 36.10 36.36 107,684 -0.04(-0.11%)
Feb 11, 2011 36.57 36.70 36.40 36.40 100,503 -0.06(-0.16%)
Feb 10, 2011 36.06 36.61 35.93 36.46 172,900 +1.21(+3.43%)
Feb 09, 2011 35.25 35.39 35.15 35.25 123,922 +0.06(+0.17%)
Feb 08, 2011 35.15 35.22 35.01 35.19 126,728 +0.28(+0.80%)
Feb 07, 2011 34.85 35.12 34.85 34.91 167,673 +0.04(+0.11%)
Feb 04, 2011 34.75 35.13 34.52 34.87 62,539 -0.53(-1.50%)
Feb 03, 2011 35.10 35.43 35.00 35.40 128,819 +0.05(+0.14%)
Feb 02, 2011 35.39 35.39 35.00 35.35 105,763 +0.36(+1.03%)
Feb 01, 2011 34.64 35.14 34.35 34.99 236,307 +0.89(+2.61%)
Jan 31, 2011 34.00 34.35 33.85 34.10 437,050 +0.80(+2.40%)
Jan 28, 2011 33.80 33.80 33.15 33.30 188,075 -0.85(-2.49%)
Jan 27, 2011 33.86 34.15 33.86 34.15 120,484 +0.10(+0.29%)
Jan 26, 2011 34.10 34.10 33.90 34.05 96,277 -0.21(-0.61%)
Jan 25, 2011 34.30 34.50 34.05 34.26 164,074 -0.11(-0.32%)
Jan 24, 2011 34.12 34.50 33.68 34.37 201,251 +0.23(+0.67%)
Jan 21, 2011 34.31 34.55 34.14 34.14 260,114 -0.41(-1.19%)
Jan 20, 2011 35.05 35.05 34.50 34.55 539,409 -1.92(-5.26%)
Jan 19, 2011 36.55 36.79 36.36 36.47 833,693 -0.46(-1.25%)
Jan 18, 2011 36.50 37.00 36.50 36.93 1,558,713 +0.67(+1.85%)
Jan 14, 2011 36.00 36.35 35.92 36.26 90,663 +0.16(+0.44%)
Jan 13, 2011 36.20 36.45 36.00 36.10 182,575 +0.40(+1.12%)
Jan 12, 2011 35.70 35.75 35.50 35.70 283,839 -0.54(-1.49%)
Jan 11, 2011 36.00 36.35 35.95 36.24 906,771 +0.99(+2.81%)
Jan 10, 2011 35.35 35.59 35.08 35.25 364,861 +0.05(+0.14%)
Jan 07, 2011 35.65 35.65 35.00 35.20 226,757 -0.05(-0.14%)
Jan 06, 2011 35.20 35.46 35.10 35.25 184,648 +0.65(+1.88%)
Jan 05, 2011 34.55 34.65 34.46 34.60 835,584 -0.90(-2.54%)
Jan 04, 2011 35.30 35.75 35.30 35.50 1,223,834 -1.20(-3.27%)
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.