Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.71 USD +2.44 (+4.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.32 51.56 51.00 51.04 319,019 -0.30(-0.58%)
May 30, 2018 51.11 51.63 50.80 51.34 491,318 +2.94(+6.07%)
May 29, 2018 48.15 48.60 48.15 48.40 346,663 +0.16(+0.33%)
May 25, 2018 48.24 48.24 48.24 0 +0.32(+0.67%)
May 24, 2018 48.40 48.64 47.60 47.92 809,127 -1.28(-2.60%)
May 23, 2018 49.02 49.27 48.95 49.20 335,486 -0.56(-1.13%)
May 22, 2018 49.97 50.10 49.75 49.76 254,042 -0.15(-0.29%)
May 21, 2018 50.14 50.27 49.89 49.90 279,058 -1.26(-2.47%)
May 18, 2018 51.64 51.64 51.16 51.17 436,651 -1.33(-2.53%)
May 17, 2018 52.41 52.69 52.32 52.50 67,225 +0.32(+0.61%)
May 16, 2018 51.64 52.26 51.64 52.18 128,598 +0.17(+0.33%)
May 15, 2018 52.00 52.26 51.92 52.01 203,722 -0.25(-0.48%)
May 14, 2018 52.55 52.64 52.22 52.26 173,189 -0.39(-0.74%)
May 11, 2018 52.60 52.93 52.60 52.65 314,026 +0.50(+0.96%)
May 10, 2018 51.79 52.42 51.79 52.15 543,910 -1.00(-1.88%)
May 09, 2018 52.87 53.25 52.60 53.15 471,712 -1.27(-2.33%)
May 08, 2018 53.95 54.48 53.65 54.42 477,195 +0.89(+1.67%)
May 07, 2018 53.20 53.64 53.09 53.53 192,650 +0.12(+0.22%)
May 04, 2018 52.27 53.42 52.27 53.41 187,805 +0.84(+1.60%)
May 03, 2018 52.15 52.60 52.02 52.57 167,448 +0.55(+1.06%)
May 02, 2018 52.12 52.90 52.01 52.02 297,732 -0.98(-1.85%)
May 01, 2018 52.50 53.00 52.26 53.00 283,120 +0.52(+0.99%)
Apr 30, 2018 52.50 52.72 52.38 52.48 121,516 +0.05(+0.10%)
Apr 27, 2018 52.85 53.00 52.32 52.43 402,815 +0.87(+1.69%)
Apr 26, 2018 51.28 51.56 50.70 51.56 776,596 -1.29(-2.44%)
Apr 25, 2018 53.03 53.24 52.40 52.85 451,444 +0.83(+1.60%)
Apr 24, 2018 53.21 53.25 51.68 52.02 574,309 -1.43(-2.68%)
Apr 23, 2018 53.62 53.65 53.05 53.45 315,125 +0.18(+0.34%)
Apr 20, 2018 53.40 53.40 52.72 53.27 621,432 +2.07(+4.04%)
Apr 19, 2018 51.25 51.38 50.77 51.20 245,353 -0.61(-1.18%)
Apr 18, 2018 51.68 51.90 51.50 51.81 219,200 +0.13(+0.26%)
Apr 17, 2018 51.76 52.02 51.51 51.68 1,810,832 -0.17(-0.34%)
Apr 16, 2018 52.48 52.48 51.65 51.85 373,991 -0.58(-1.11%)
Apr 13, 2018 52.67 52.90 52.29 52.43 190,294 -0.35(-0.66%)
Apr 12, 2018 52.59 52.86 52.35 52.78 259,290 +0.54(+1.03%)
Apr 11, 2018 52.40 52.52 52.04 52.24 267,703 -0.49(-0.93%)
Apr 10, 2018 52.75 52.83 52.30 52.73 545,083 -0.18(-0.34%)
Apr 09, 2018 52.73 53.50 52.73 52.91 258,075 +1.13(+2.18%)
Apr 06, 2018 52.74 52.99 51.30 51.78 529,390 -1.25(-2.36%)
Apr 05, 2018 53.17 53.45 53.00 53.03 311,898 -0.60(-1.12%)
Apr 04, 2018 53.18 53.68 52.61 53.63 479,003 -1.16(-2.12%)
Apr 03, 2018 54.46 54.83 54.22 54.79 178,380 -0.32(-0.58%)
Apr 02, 2018 55.98 55.98 54.75 55.11 403,152 -0.40(-0.72%)
Mar 29, 2018 55.51 55.51 55.51 0 +1.10(+2.02%)
Mar 28, 2018 54.75 55.18 54.21 54.41 277,573 -0.94(-1.70%)
Mar 27, 2018 56.56 56.92 55.12 55.35 367,952 -1.65(-2.89%)
Mar 26, 2018 56.28 57.08 56.03 57.00 260,488 +0.75(+1.33%)
Mar 23, 2018 56.61 57.05 56.18 56.25 239,394 -0.25(-0.44%)
Mar 22, 2018 57.78 57.78 56.46 56.50 261,276 -0.52(-0.91%)
Mar 21, 2018 57.15 57.32 56.88 57.02 179,354 -0.02(-0.04%)
Mar 20, 2018 56.32 57.16 56.32 57.04 196,571 +0.64(+1.14%)
Mar 19, 2018 56.55 57.00 56.30 56.40 611,557 -1.31(-2.27%)
Mar 16, 2018 57.25 57.95 57.25 57.71 133,580 -0.19(-0.33%)
Mar 15, 2018 57.44 57.96 57.40 57.90 566,291 +1.40(+2.48%)
Mar 14, 2018 57.10 57.10 56.48 56.50 108,869 -0.14(-0.25%)
Mar 13, 2018 57.45 57.45 56.34 56.64 218,282 +0.04(+0.07%)
Mar 12, 2018 56.92 57.23 56.47 56.60 386,240 -0.70(-1.22%)
Mar 09, 2018 56.65 57.35 56.58 57.30 265,521 +0.45(+0.79%)
Mar 08, 2018 57.00 57.04 56.51 56.85 252,077 +1.40(+2.52%)
Mar 07, 2018 55.02 55.47 54.60 55.45 479,728 -1.07(-1.89%)
Mar 06, 2018 56.28 56.52 56.05 56.52 171,421 +1.04(+1.87%)
Mar 05, 2018 54.60 55.53 54.45 55.48 272,752 -1.96(-3.40%)
Mar 02, 2018 56.25 57.46 56.20 57.44 321,710 +2.14(+3.86%)
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.