Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.44 -0.07 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.20 12.05 11.80 12.00 30,831 -0.50(-4.00%)
Apr 29, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 28, 2004 12.60 12.50 12.25 12.50 30,848 -0.10(-0.79%)
Apr 27, 2004 12.70 12.70 12.50 12.60 51,311 -0.10(-0.79%)
Apr 26, 2004 12.72 12.85 12.70 12.70 30,519 -0.02(-0.16%)
Apr 23, 2004 12.90 12.75 12.55 12.72 26,621 -0.18(-1.40%)
Apr 22, 2004 13.10 12.95 12.70 12.90 26,285 -0.20(-1.53%)
Apr 21, 2004 13.25 13.10 12.80 13.10 87,861 -0.15(-1.13%)
Apr 20, 2004 13.50 13.45 13.20 13.25 71,952 -0.25(-1.85%)
Apr 19, 2004 13.00 13.50 13.35 13.50 18,061 +0.50(+3.85%)
Apr 16, 2004 12.45 13.05 12.80 13.00 150,274 +0.55(+4.42%)
Apr 15, 2004 12.45 12.63 12.30 12.45 19,670 +0.00(+0.00%)
Apr 14, 2004 12.60 12.60 8.400 12.45 25,056 -0.15(-1.19%)
Apr 13, 2004 12.75 12.90 12.60 12.60 26,901 -0.15(-1.18%)
Apr 12, 2004 12.80 12.75 12.50 12.75 15,222 -0.05(-0.39%)
Apr 08, 2004 12.80 12.80 12.60 12.80 42,121 +0.00(+0.00%)
Apr 07, 2004 12.80 12.90 11.50 12.80 88,933 +0.15(+1.19%)
Apr 06, 2004 12.65 12.85 12.55 12.65 36,741 +0.00(+0.00%)
Apr 05, 2004 12.65 12.65 12.35 12.65 59,640 +0.10(+0.80%)
Apr 02, 2004 12.20 12.70 12.22 12.55 89,896 +0.35(+2.87%)
Apr 01, 2004 12.80 12.50 12.10 12.20 368,293 -0.60(-4.69%)
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%)
Jan 07, 2004 11.85 11.85 11.75 11.85 92,461 +0.25(+2.16%)
Dec 31, 2003 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Dec 30, 2003 11.80 11.85 11.55 11.60 44,130 -0.20(-1.69%)
Dec 29, 2003 11.85 11.80 10.60 11.80 56,049 -0.05(-0.42%)
Dec 26, 2003 11.95 11.95 11.65 11.85 17,833 -0.10(-0.84%)
Dec 24, 2003 11.80 11.95 11.55 11.95 30,112 +0.15(+1.27%)
Dec 23, 2003 11.85 11.95 11.65 11.80 37,783 -0.05(-0.42%)
Dec 22, 2003 11.75 11.95 11.70 11.85 45,919 +0.10(+0.85%)
Dec 19, 2003 11.40 11.90 10.35 11.75 100,587 +0.35(+3.07%)
Dec 18, 2003 11.40 11.40 11.40 11.40 0 +0.20(+1.79%)
Dec 17, 2003 11.20 11.20 11.20 11.20 0 -0.05(-0.44%)
Dec 16, 2003 11.25 11.25 11.25 11.25 0 +0.50(+4.65%)
Dec 15, 2003 10.75 10.75 10.75 10.75 0 -0.15(-1.38%)
Dec 12, 2003 10.90 10.90 10.90 10.90 0 -0.05(-0.46%)
Dec 11, 2003 10.95 10.95 10.95 10.95 0 -0.50(-4.37%)
Dec 10, 2003 11.45 11.45 11.45 11.45 0 +0.10(+0.88%)
Dec 09, 2003 11.35 11.35 11.35 11.35 0 +0.25(+2.25%)
Dec 08, 2003 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 05, 2003 10.95 10.95 10.95 11.10 0 +0.25(+2.30%)
Dec 04, 2003 10.85 10.85 10.85 10.85 0 -0.25(-2.25%)
Dec 03, 2003 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 02, 2003 11.10 11.10 11.10 11.10 0 +0.25(+2.30%)
Dec 01, 2003 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 28, 2003 10.85 10.85 10.65 10.85 17,897 +0.05(+0.46%)
Nov 26, 2003 10.80 10.80 10.80 10.80 0 +0.15(+1.41%)
Nov 25, 2003 10.65 10.65 10.65 10.65 0 +0.10(+0.95%)
Nov 24, 2003 10.55 10.55 10.55 10.55 0 +0.05(+0.48%)
Nov 21, 2003 10.50 10.50 10.50 10.50 0 -0.20(-1.87%)
Nov 20, 2003 10.70 10.70 10.70 10.70 0 +0.20(+1.90%)
Nov 19, 2003 10.50 10.50 10.50 10.50 0 +0.05(+0.48%)
Nov 18, 2003 10.45 10.45 10.45 10.45 0 -0.35(-3.24%)
Nov 17, 2003 10.80 10.80 10.80 10.80 0 +0.10(+0.93%)
Nov 14, 2003 10.70 10.70 10.70 10.70 0 +0.25(+2.39%)
Nov 13, 2003 10.45 10.45 10.45 10.45 0 -0.20(-1.88%)
Nov 12, 2003 10.65 10.65 10.65 10.65 0 -0.15(-1.39%)
Nov 11, 2003 10.80 10.80 10.80 10.80 0 +0.25(+2.37%)
Nov 10, 2003 10.55 10.55 10.55 10.55 0 +0.25(+2.43%)
Nov 07, 2003 10.30 10.30 10.30 10.30 0 +0.10(+0.98%)
Nov 06, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Nov 05, 2003 10.20 10.20 10.20 10.20 0 +0.35(+3.55%)
Nov 04, 2003 9.850 9.850 9.850 9.850 0 +0.05(+0.51%)
Nov 03, 2003 9.800 9.800 9.800 9.800 0 -0.10(-1.01%)
Oct 31, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 30, 2003 9.900 9.900 9.900 9.900 0 +0.05(+0.51%)
Oct 29, 2003 9.850 9.850 9.850 9.850 0 -0.10(-1.01%)
Oct 28, 2003 9.950 9.950 9.950 9.950 0 +0.45(+4.74%)
Oct 27, 2003 9.500 9.500 9.500 9.500 0 -0.25(-2.56%)
Oct 24, 2003 9.750 9.750 9.750 9.750 0 -0.35(-3.47%)
Oct 23, 2003 10.10 10.10 10.10 10.10 0 +0.05(+0.50%)
Oct 22, 2003 10.05 10.05 10.05 10.05 0 -0.10(-0.99%)
Oct 21, 2003 10.15 10.15 10.15 10.15 0 -0.05(-0.49%)
Oct 20, 2003 10.20 10.20 10.20 10.20 0 +0.20(+2.00%)
Oct 17, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 16, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 15, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Oct 13, 2003 10.05 10.05 10.05 10.05 0 -0.05(-0.50%)
Oct 10, 2003 10.10 10.10 10.10 10.10 0 +0.30(+3.06%)
Oct 09, 2003 9.800 9.800 9.800 9.800 0 -0.30(-2.97%)
Oct 08, 2003 10.10 10.10 10.10 10.10 0 -0.10(-0.98%)
Oct 07, 2003 10.20 10.20 10.20 10.20 0 +0.35(+3.55%)
Oct 06, 2003 9.850 9.850 9.850 9.850 0 -0.80(-7.51%)
Oct 03, 2003 10.65 10.65 10.65 10.65 0 -0.35(-3.18%)
Oct 02, 2003 11.00 11.00 11.00 11.00 0 +0.30(+2.80%)
Oct 01, 2003 10.70 10.70 10.70 10.70 0 -0.20(-1.83%)
Sep 30, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Sep 29, 2003 10.90 10.90 10.90 10.90 0 +0.15(+1.40%)
Sep 26, 2003 10.75 10.75 10.75 10.75 0 +0.40(+3.86%)
Sep 25, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 24, 2003 10.35 10.35 10.35 10.35 0 +0.10(+0.98%)
Sep 23, 2003 10.25 10.25 10.25 10.25 0 -0.15(-1.44%)
Sep 22, 2003 10.40 10.40 10.40 10.40 0 -0.36(-3.35%)
Sep 19, 2003 10.76 10.76 10.76 10.76 0 -0.14(-1.28%)
Sep 18, 2003 10.90 10.90 10.90 10.90 0 -0.10(-0.91%)
Sep 17, 2003 11.00 11.00 11.00 11.00 0 +0.35(+3.29%)
Sep 16, 2003 10.65 10.65 10.65 10.65 0 -0.10(-0.93%)
Sep 15, 2003 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 12, 2003 10.75 10.75 10.75 10.75 0 -0.25(-2.27%)
Sep 11, 2003 11.00 11.00 11.00 11.00 0 -0.10(-0.90%)
Sep 10, 2003 11.10 11.10 11.10 11.10 0 +0.25(+2.30%)
Sep 09, 2003 10.85 10.85 10.85 10.85 0 +0.35(+3.33%)
Sep 08, 2003 10.50 10.50 10.50 10.50 0 -0.05(-0.47%)
Sep 05, 2003 10.55 10.55 10.55 10.55 0 -0.05(-0.47%)
Sep 04, 2003 10.60 10.60 10.60 10.60 0 +0.05(+0.47%)
Sep 03, 2003 10.55 10.55 10.55 10.55 0 +0.10(+0.96%)
Sep 02, 2003 10.45 10.45 10.45 10.45 0 +0.45(+4.50%)
Aug 29, 2003 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
Aug 28, 2003 10.15 10.15 10.15 10.15 0 -0.15(-1.46%)
Aug 27, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 26, 2003 10.30 10.30 10.30 10.30 0 -0.30(-2.83%)
Aug 25, 2003 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Aug 22, 2003 10.60 10.60 10.60 10.60 0 -0.16(-1.49%)
Aug 19, 2003 10.76 10.76 10.76 10.76 0 +0.21(+1.99%)
Aug 18, 2003 10.55 10.55 10.55 10.55 0 +0.05(+0.48%)
Aug 15, 2003 10.50 10.50 10.50 10.50 0 +0.15(+1.45%)
Aug 14, 2003 10.35 10.35 10.35 10.35 0 +0.25(+2.48%)
Aug 13, 2003 10.10 10.10 10.10 10.10 0 +0.10(+1.00%)
Aug 12, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Aug 11, 2003 10.05 10.05 10.05 10.05 0 -0.10(-0.99%)
Aug 08, 2003 10.15 10.15 10.15 10.15 0 +0.10(+1.00%)
Aug 07, 2003 10.05 10.05 10.05 10.05 0 -0.55(-5.19%)
Aug 06, 2003 10.60 10.60 10.60 10.60 0 +0.25(+2.42%)
Aug 05, 2003 10.35 10.35 10.35 10.35 0 +0.20(+1.97%)
Aug 04, 2003 10.15 10.15 10.15 10.15 0 -0.15(-1.46%)
Aug 01, 2003 10.30 10.30 10.30 10.30 0 -0.10(-0.96%)
Jul 31, 2003 10.40 10.40 10.40 10.40 0 -0.30(-2.80%)
Jul 30, 2003 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 29, 2003 10.70 10.70 10.70 10.70 0 +0.25(+2.39%)
Jul 28, 2003 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 25, 2003 10.45 10.45 10.45 10.45 0 -0.25(-2.34%)
Jul 24, 2003 10.70 10.70 10.70 10.70 0 +0.75(+7.54%)
Jul 23, 2003 9.950 9.950 9.950 9.950 0 +0.20(+2.05%)
Jul 22, 2003 9.750 9.750 9.750 9.750 0 -0.15(-1.52%)
Jul 21, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 18, 2003 9.900 9.900 9.900 9.900 0 -0.20(-1.98%)
Jul 17, 2003 10.10 10.10 10.10 10.10 0 +0.10(+1.00%)
Jul 16, 2003 10.00 10.00 10.00 10.00 0 -0.10(-0.99%)
Jul 15, 2003 10.10 10.10 10.10 10.10 0 -0.40(-3.81%)
Jul 14, 2003 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 11, 2003 10.50 10.50 10.50 10.50 0 -0.35(-3.23%)
Jul 10, 2003 10.85 10.85 10.85 10.85 0 -0.20(-1.81%)
Jul 09, 2003 11.05 11.05 11.05 11.05 0 +0.15(+1.38%)
Jul 08, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 07, 2003 10.90 10.90 10.90 10.90 0 +0.50(+4.81%)
Jul 03, 2003 10.40 10.40 10.40 10.40 131,700 +1.15(+12.43%)
Jul 02, 2003 9.250 9.250 9.250 9.250 0 +0.05(+0.54%)
Jul 01, 2003 9.200 9.200 9.200 9.200 0 +0.35(+3.95%)
Jun 30, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 27, 2003 8.850 8.850 8.850 8.850 0 -0.30(-3.28%)
Jun 26, 2003 9.150 9.150 9.150 9.150 0 +0.30(+3.39%)
Jun 25, 2003 8.850 8.850 8.850 8.850 0 -0.30(-3.28%)
Jun 24, 2003 9.150 9.150 9.150 9.150 0 +0.30(+3.39%)
Jun 23, 2003 8.850 8.850 8.850 8.850 0 -0.45(-4.84%)
Jun 20, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 19, 2003 9.300 9.300 9.300 9.300 0 -0.25(-2.62%)
Jun 18, 2003 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jun 17, 2003 9.550 9.550 9.550 9.550 0 -0.15(-1.55%)
Jun 16, 2003 9.700 9.700 9.700 9.700 0 +0.10(+1.04%)
Jun 13, 2003 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 12, 2003 9.600 9.600 9.600 9.600 0 +0.35(+3.78%)
Jun 11, 2003 9.250 9.250 9.250 9.250 0 -0.20(-2.12%)
Jun 10, 2003 9.450 9.450 9.450 9.450 0 -0.15(-1.56%)
Jun 09, 2003 9.600 9.600 9.600 9.600 0 +0.20(+2.13%)
Jun 06, 2003 9.400 9.400 9.400 9.400 0 +0.40(+4.44%)
Jun 05, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 04, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 03, 2003 9.000 9.000 9.000 9.000 0 -0.35(-3.74%)
Jun 02, 2003 9.350 9.350 9.350 9.350 0 +0.25(+2.75%)
May 30, 2003 9.100 9.100 9.100 9.100 0 +0.05(+0.55%)
May 29, 2003 9.050 9.050 9.050 9.050 0 -0.05(-0.55%)
May 28, 2003 9.100 9.100 9.100 9.100 0 +0.25(+2.82%)
May 23, 2003 8.850 8.850 8.850 8.850 0 +0.10(+1.14%)
May 22, 2003 8.750 8.750 8.750 8.750 0 -0.20(-2.23%)
May 21, 2003 8.950 8.950 8.950 8.950 0 +0.40(+4.68%)
May 20, 2003 8.550 8.550 8.550 8.550 0 -0.50(-5.52%)
May 19, 2003 9.050 9.050 9.050 9.050 0 -0.20(-2.16%)
May 16, 2003 9.250 9.250 9.250 9.250 0 -0.32(-3.34%)
May 15, 2003 9.570 9.570 9.570 9.570 0 -0.58(-5.71%)
May 14, 2003 10.15 10.15 10.15 10.15 0 -0.20(-1.93%)
May 13, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 12, 2003 10.05 10.45 10.15 10.35 12,300 +0.15(+1.47%)
May 09, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 08, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 07, 2003 10.20 10.20 10.20 10.20 0 +0.65(+6.81%)
May 06, 2003 9.550 9.550 9.550 9.550 0 -0.15(-1.55%)
May 05, 2003 9.700 9.700 9.700 9.700 0 +0.30(+3.19%)
May 02, 2003 9.400 9.400 9.400 9.400 0 -0.35(-3.59%)
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.