Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.40 USD -1.31 (-2.32%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.65 28.10 27.65 28.09 554,610 +0.55(+2.00%)
May 23, 2011 27.82 28.13 27.51 27.54 74,835 -0.63(-2.24%)
May 20, 2011 28.63 28.63 28.08 28.17 89,523 -0.20(-0.70%)
May 19, 2011 28.45 28.45 27.79 28.37 55,608 -0.57(-1.97%)
May 18, 2011 29.20 29.20 28.61 28.94 84,223 +0.50(+1.76%)
May 17, 2011 28.54 28.54 28.01 28.44 132,938 +0.31(+1.10%)
May 16, 2011 27.88 28.27 27.88 28.13 56,229 +0.25(+0.90%)
May 13, 2011 28.30 28.30 27.77 27.88 316,165 -0.64(-2.24%)
May 12, 2011 28.85 28.85 28.50 28.52 1,190,322 -0.40(-1.38%)
May 11, 2011 29.36 29.36 28.91 28.92 247,084 -0.83(-2.79%)
May 10, 2011 29.49 30.00 29.49 29.75 76,787 -0.35(-1.16%)
May 09, 2011 29.95 30.25 29.85 30.10 194,349 -0.55(-1.79%)
May 06, 2011 30.50 30.75 30.50 30.65 170,858 +0.00(+0.00%)
May 05, 2011 30.50 30.69 30.37 30.65 409,042 -0.07(-0.23%)
May 04, 2011 30.49 30.85 30.49 30.72 53,646 -0.01(-0.03%)
May 03, 2011 30.70 30.73 30.56 30.73 231,748 +0.09(+0.29%)
May 02, 2011 30.50 30.66 30.49 30.64 63,660 +0.85(+2.85%)
Apr 29, 2011 29.65 29.79 29.50 29.79 122,791 +0.14(+0.47%)
Apr 28, 2011 29.65 29.70 29.49 29.65 94,368 -0.50(-1.66%)
Apr 27, 2011 30.37 30.37 29.93 30.15 212,516 -0.70(-2.27%)
Apr 26, 2011 30.30 30.85 30.29 30.85 149,394 +1.29(+4.36%)
Apr 25, 2011 29.90 30.20 29.30 29.56 353,412 -1.20(-3.89%)
Apr 21, 2011 30.95 30.95 30.75 30.76 130,469 -0.02(-0.07%)
Apr 20, 2011 30.76 31.11 30.76 30.78 197,607 +0.00(+0.00%)
Apr 19, 2011 30.80 30.84 30.61 30.78 98,807 +0.48(+1.58%)
Apr 18, 2011 30.48 30.48 30.16 30.30 201,484 -0.94(-3.01%)
Apr 15, 2011 30.75 31.37 30.75 31.24 99,654 +0.52(+1.69%)
Apr 14, 2011 30.60 31.10 30.60 30.72 145,433 -0.05(-0.16%)
Apr 13, 2011 31.20 31.20 30.50 30.77 76,969 -0.18(-0.58%)
Apr 12, 2011 31.05 31.05 30.50 30.95 156,070 -0.13(-0.42%)
Apr 11, 2011 31.20 31.25 30.91 31.08 396,602 +0.98(+3.26%)
Apr 08, 2011 30.50 30.50 30.10 30.10 261,079 -0.49(-1.60%)
Apr 07, 2011 30.98 31.02 30.56 30.59 544,650 -1.31(-4.11%)
Apr 06, 2011 32.13 32.13 31.88 31.90 326,791 -0.53(-1.63%)
Apr 05, 2011 32.65 32.65 32.24 32.43 147,995 -0.63(-1.91%)
Apr 04, 2011 33.35 33.35 32.79 33.06 92,097 -0.19(-0.57%)
Apr 01, 2011 33.50 33.50 33.05 33.25 139,452 -0.49(-1.45%)
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%)
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.