Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.80 USD -1.20 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.60 36.86 36.35 36.45 36,799 -0.15(-0.41%)
May 27, 2010 35.90 36.75 35.90 36.60 52,218 +0.95(+2.66%)
May 26, 2010 35.30 35.99 35.30 35.65 144,394 +0.20(+0.56%)
May 25, 2010 35.37 36.50 35.31 35.45 418,226 -1.00(-2.74%)
May 24, 2010 36.80 36.85 36.36 36.45 234,393 +0.25(+0.69%)
May 21, 2010 35.75 36.50 35.75 36.20 524,821 +0.55(+1.54%)
May 20, 2010 35.20 35.75 35.20 35.65 634,434 -0.77(-2.11%)
May 19, 2010 36.35 36.67 36.05 36.42 345,514 +1.57(+4.51%)
May 18, 2010 35.08 35.45 34.75 34.85 269,478 -0.64(-1.80%)
May 17, 2010 35.33 35.58 35.03 35.49 149,156 -0.31(-0.87%)
May 14, 2010 36.40 36.76 35.48 35.80 308,060 -1.29(-3.48%)
May 13, 2010 37.40 37.45 36.74 37.09 158,940 +0.34(+0.93%)
May 12, 2010 36.22 36.85 36.04 36.75 537,704 +0.20(+0.55%)
May 11, 2010 37.05 37.05 36.45 36.55 309,770 -2.45(-6.28%)
May 10, 2010 38.73 39.00 38.66 39.00 91,669 +1.25(+3.31%)
May 07, 2010 38.00 38.33 37.51 37.75 819,115 -2.05(-5.15%)
May 06, 2010 40.80 40.80 39.15 39.80 642,415 -1.01(-2.47%)
May 05, 2010 40.85 41.10 40.60 40.81 279,408 -0.52(-1.26%)
May 04, 2010 42.30 42.30 41.25 41.33 303,731 -1.17(-2.75%)
May 03, 2010 41.85 42.50 41.85 42.50 45,288 +0.60(+1.43%)
Apr 30, 2010 41.90 42.01 41.85 41.90 43,076 -0.06(-0.14%)
Apr 29, 2010 41.65 42.25 41.65 41.96 185,940 +0.46(+1.11%)
Apr 28, 2010 41.60 41.80 41.45 41.50 104,336 -0.20(-0.48%)
Apr 27, 2010 41.90 42.30 41.65 41.70 593,874 -0.25(-0.60%)
Apr 26, 2010 42.05 42.09 41.85 41.95 328,073 +0.22(+0.53%)
Apr 23, 2010 41.25 41.80 41.25 41.73 201,168 +0.51(+1.24%)
Apr 22, 2010 41.00 41.50 40.84 41.22 55,148 -0.60(-1.43%)
Apr 21, 2010 42.00 42.00 41.65 41.82 78,989 +0.66(+1.60%)
Apr 20, 2010 40.90 41.25 40.90 41.16 65,970 -0.78(-1.86%)
Apr 19, 2010 41.75 41.94 41.50 41.94 38,335 +0.24(+0.58%)
Apr 16, 2010 42.05 42.38 41.57 41.70 166,272 -0.70(-1.65%)
Apr 15, 2010 42.65 42.65 42.30 42.40 59,911 -0.52(-1.21%)
Apr 14, 2010 42.50 42.95 42.40 42.92 80,794 +0.77(+1.83%)
Apr 13, 2010 42.30 42.30 41.94 42.15 128,876 -0.13(-0.31%)
Apr 12, 2010 42.00 42.35 42.00 42.28 110,948 +1.39(+3.40%)
Apr 09, 2010 40.65 41.00 40.48 40.89 241,207 -0.11(-0.27%)
Apr 08, 2010 41.34 41.34 40.85 41.00 296,457 -0.86(-2.05%)
Apr 07, 2010 42.40 42.40 41.84 41.86 188,141 -1.56(-3.59%)
Apr 06, 2010 43.20 43.42 42.92 43.42 347,945 +0.17(+0.39%)
Apr 05, 2010 43.40 43.75 43.15 43.25 532,005 +0.65(+1.53%)
Apr 01, 2010 42.60 42.60 42.60 0 +0.95(+2.28%)
Mar 31, 2010 42.25 42.25 41.65 41.65 171,311 -0.92(-2.16%)
Mar 30, 2010 42.60 42.70 42.40 42.57 199,915 +0.69(+1.65%)
Mar 29, 2010 42.35 42.35 41.75 41.88 711,409 -0.40(-0.95%)
Mar 26, 2010 43.25 43.67 41.53 42.28 763,264 -0.84(-1.95%)
Mar 25, 2010 43.49 43.95 43.12 43.12 947,665 +1.52(+3.65%)
Mar 24, 2010 41.60 42.05 41.40 41.60 701,925 +1.45(+3.61%)
Mar 23, 2010 38.37 40.19 38.37 40.15 960,074 +1.77(+4.61%)
Mar 22, 2010 37.95 38.40 37.95 38.38 211,371 +0.43(+1.13%)
Mar 19, 2010 38.20 38.35 37.95 37.95 662,600 +0.35(+0.93%)
Mar 18, 2010 37.51 37.60 37.36 37.60 659,997 -0.39(-1.03%)
Mar 17, 2010 37.80 38.06 37.60 37.99 104,506 +0.89(+2.40%)
Mar 16, 2010 36.87 37.25 36.85 37.10 260,428 -0.18(-0.48%)
Mar 15, 2010 37.21 37.40 37.20 37.28 495,302 -0.87(-2.28%)
Mar 12, 2010 38.15 38.39 38.03 38.15 120,177 -0.38(-0.99%)
Mar 11, 2010 38.26 38.60 38.16 38.53 128,993 +0.54(+1.42%)
Mar 10, 2010 37.75 38.15 37.75 37.99 182,076 +0.34(+0.90%)
Mar 09, 2010 37.50 37.85 37.42 37.65 109,837 +0.20(+0.53%)
Mar 08, 2010 37.10 37.50 37.10 37.45 84,323 +0.46(+1.24%)
Mar 05, 2010 36.85 36.99 36.51 36.99 124,140 -0.26(-0.70%)
Mar 04, 2010 36.88 37.25 36.88 37.25 46,928 +0.17(+0.46%)
Mar 03, 2010 36.80 37.20 36.80 37.08 66,013 +0.94(+2.60%)
Mar 02, 2010 35.65 36.15 35.65 36.14 177,544 +1.02(+2.90%)
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.