Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.24 -0.50 (-4.62%)
Streaming Delayed Price Updated: 10:39 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.50 17.05 16.50 16.72 180,384 -0.03(-0.18%)
Apr 27, 2012 16.75 16.87 16.73 16.75 106,589 -0.34(-1.99%)
Apr 26, 2012 17.17 17.17 16.71 17.09 236,623 -0.13(-0.75%)
Apr 25, 2012 17.18 17.45 17.15 17.22 156,754 +0.04(+0.23%)
Apr 24, 2012 17.12 17.27 17.12 17.18 101,533 -0.12(-0.69%)
Apr 23, 2012 17.05 17.30 17.00 17.30 44,157 -0.04(-0.23%)
Apr 20, 2012 17.25 17.40 17.25 17.34 233,029 +0.14(+0.81%)
Apr 19, 2012 17.13 17.55 17.07 17.20 126,847 +0.11(+0.64%)
Apr 18, 2012 17.10 17.30 17.02 17.09 186,395 -0.41(-2.34%)
Apr 17, 2012 17.34 17.55 17.34 17.50 166,778 +0.14(+0.81%)
Apr 16, 2012 17.15 17.56 17.15 17.36 171,623 -0.25(-1.42%)
Apr 13, 2012 17.77 17.82 17.60 17.61 141,525 -0.78(-4.24%)
Apr 12, 2012 18.17 18.39 18.17 18.39 156,860 +0.04(+0.22%)
Apr 11, 2012 18.27 18.39 18.26 18.35 145,660 +0.09(+0.49%)
Apr 10, 2012 18.39 18.45 18.22 18.26 90,913 -0.13(-0.71%)
Apr 09, 2012 18.34 18.59 18.33 18.39 109,962 -0.25(-1.34%)
Apr 05, 2012 18.35 18.67 18.35 18.64 218,415 +0.36(+1.97%)
Apr 04, 2012 18.31 18.34 18.22 18.28 156,015 -0.21(-1.14%)
Apr 03, 2012 18.63 18.63 18.45 18.49 70,131 -0.58(-3.04%)
Apr 02, 2012 18.85 19.09 18.85 19.07 111,000 +0.11(+0.58%)
Mar 30, 2012 18.75 18.98 18.75 18.96 143,043 -0.09(-0.47%)
Mar 29, 2012 19.03 19.05 18.95 19.05 45,318 +0.00(+0.00%)
Mar 28, 2012 19.08 19.08 18.96 19.05 225,396 +0.32(+1.71%)
Mar 27, 2012 18.82 18.88 18.69 18.73 72,036 -0.16(-0.85%)
Mar 26, 2012 18.75 18.94 18.74 18.89 272,225 -0.21(-1.10%)
Mar 23, 2012 19.32 19.32 19.00 19.10 80,417 -0.27(-1.39%)
Mar 22, 2012 19.30 19.47 19.30 19.37 193,134 +0.66(+3.53%)
Mar 21, 2012 18.55 18.74 18.55 18.71 143,514 +0.15(+0.81%)
Mar 20, 2012 18.51 18.63 18.51 18.56 109,032 -0.11(-0.59%)
Mar 19, 2012 18.70 18.73 18.66 18.67 137,439 -0.14(-0.74%)
Mar 16, 2012 18.67 18.86 18.67 18.81 89,009 +0.14(+0.75%)
Mar 15, 2012 18.50 18.74 18.50 18.67 194,324 +0.60(+3.32%)
Mar 14, 2012 17.91 18.14 17.90 18.07 83,183 +0.52(+2.96%)
Mar 13, 2012 17.55 17.55 17.32 17.55 44,553 +0.04(+0.23%)
Mar 12, 2012 17.70 17.75 17.50 17.51 15,384 -0.41(-2.29%)
Mar 09, 2012 17.63 17.97 17.63 17.92 123,515 +0.30(+1.70%)
Mar 08, 2012 17.37 17.64 17.37 17.62 86,791 +0.21(+1.21%)
Mar 07, 2012 17.25 17.42 17.25 17.41 249,065 +0.27(+1.58%)
Mar 06, 2012 16.99 17.42 16.99 17.14 162,576 -0.45(-2.56%)
Mar 05, 2012 17.77 17.85 17.56 17.59 45,610 -0.48(-2.66%)
Mar 02, 2012 17.99 18.16 17.99 18.07 72,706 -0.60(-3.21%)
Mar 01, 2012 18.42 18.67 18.42 18.67 71,395 +0.16(+0.86%)
Feb 29, 2012 18.61 18.67 18.44 18.51 94,362 -0.65(-3.39%)
Feb 28, 2012 19.35 19.35 19.12 19.16 75,691 -0.40(-2.04%)
Feb 27, 2012 19.42 19.62 19.42 19.56 288,359 +0.15(+0.77%)
Feb 24, 2012 19.31 19.45 16.40 19.41 504,895 +0.19(+0.99%)
Feb 23, 2012 18.90 19.22 18.90 19.22 232,552 +0.83(+4.51%)
Feb 22, 2012 18.20 18.47 18.20 18.39 166,701 +0.42(+2.34%)
Feb 21, 2012 18.20 18.20 17.74 17.97 64,173 -0.40(-2.18%)
Feb 17, 2012 18.30 18.40 18.18 18.37 94,966 +0.17(+0.93%)
Feb 16, 2012 18.00 18.20 17.85 18.20 179,592 +0.36(+2.02%)
Feb 15, 2012 17.75 17.95 17.75 17.84 124,373 +0.66(+3.84%)
Feb 14, 2012 17.14 17.30 17.10 17.18 95,053 -0.14(-0.81%)
Feb 13, 2012 17.49 17.49 17.13 17.32 39,419 +0.06(+0.35%)
Feb 10, 2012 17.32 17.50 17.15 17.26 47,526 -0.38(-2.15%)
Feb 09, 2012 17.58 17.73 17.43 17.64 61,621 +0.24(+1.38%)
Feb 08, 2012 17.25 17.40 17.25 17.40 56,045 +0.16(+0.93%)
Feb 07, 2012 17.29 17.29 17.05 17.24 75,910 +0.29(+1.71%)
Feb 06, 2012 16.76 17.12 16.76 16.95 79,905 -0.15(-0.88%)
Feb 03, 2012 17.06 17.18 17.06 17.10 53,659 +0.04(+0.23%)
Feb 02, 2012 16.83 17.25 16.83 17.06 191,779 +0.16(+0.95%)
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.