Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.65 USD -1.35 (-2.37%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.05 12.20 12.00 12.05 22,864 +0.05(+0.42%)
May 27, 2004 12.00 12.05 11.76 12.00 19,281 +0.20(+1.69%)
May 26, 2004 11.80 11.80 11.55 11.80 64,702 +0.00(+0.00%)
May 25, 2004 11.80 11.80 11.55 11.80 64,702 +0.20(+1.72%)
May 24, 2004 11.60 11.65 11.40 11.60 57,561 +0.00(+0.00%)
May 21, 2004 11.60 11.65 11.40 11.60 57,561 +0.17(+1.49%)
May 20, 2004 11.43 11.50 11.35 11.43 74,949 -0.32(-2.72%)
May 19, 2004 11.75 11.80 11.50 11.75 57,722 +0.00(+0.00%)
May 18, 2004 11.70 11.80 11.50 11.75 57,722 +0.05(+0.43%)
May 17, 2004 11.95 12.00 11.70 11.70 23,431 -0.25(-2.09%)
May 14, 2004 11.70 12.05 11.75 11.95 45,539 +0.35(+3.02%)
May 13, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 12, 2004 11.60 11.70 11.50 11.60 71,501 +0.00(+0.00%)
May 11, 2004 11.25 11.60 11.30 11.60 34,099 +0.35(+3.11%)
May 10, 2004 11.75 11.35 11.00 11.25 29,485 -0.50(-4.26%)
May 07, 2004 12.05 11.80 11.55 11.75 32,974 -0.30(-2.49%)
May 06, 2004 11.95 12.10 11.80 12.05 88,941 +0.10(+0.84%)
May 05, 2004 12.05 12.15 11.95 11.95 18,015 -0.10(-0.83%)
May 04, 2004 11.80 12.05 11.85 12.05 58,034 +0.25(+2.12%)
May 03, 2004 12.00 12.05 11.74 11.80 20,603 -0.20(-1.67%)
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%)
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.