Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

59.32 USD -0.59 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.65 44.00 43.25 43.65 126,115 +0.60(+1.39%)
May 30, 2007 43.05 43.05 42.40 43.05 139,595 +0.10(+0.23%)
May 29, 2007 42.95 43.05 42.50 42.95 53,436 +0.45(+1.06%)
May 25, 2007 42.50 42.50 42.30 42.50 71,486 -0.10(-0.23%)
May 24, 2007 43.35 43.10 42.60 42.60 54,415 -0.75(-1.73%)
May 23, 2007 43.35 43.70 43.21 43.35 120,412 +0.85(+2.00%)
May 22, 2007 42.60 42.55 42.10 42.50 177,715 -0.10(-0.23%)
May 21, 2007 42.60 42.75 42.30 42.60 54,923 -0.10(-0.23%)
May 18, 2007 42.70 42.80 41.65 42.70 894,234 -0.15(-0.35%)
May 17, 2007 42.85 43.30 42.75 42.85 249,336 +1.00(+2.39%)
May 16, 2007 41.85 41.85 41.40 41.85 302,577 +0.35(+0.84%)
May 15, 2007 41.50 41.65 41.10 41.50 435,181 +1.50(+3.75%)
May 14, 2007 40.00 40.35 39.90 40.00 67,576 -0.55(-1.36%)
May 11, 2007 40.55 40.75 40.00 40.55 46,938 +0.65(+1.63%)
May 10, 2007 39.90 40.50 39.90 39.90 70,767 -0.98(-2.40%)
May 09, 2007 40.88 41.10 40.80 40.88 39,303 -0.37(-0.90%)
May 08, 2007 41.25 41.50 41.00 41.25 115,808 -0.30(-0.72%)
May 07, 2007 41.55 41.80 41.20 41.55 156,009 +1.15(+2.85%)
May 04, 2007 40.40 40.65 40.20 40.40 85,487 +0.11(+0.27%)
May 03, 2007 40.29 40.65 40.25 40.29 149,802 -0.11(-0.27%)
May 02, 2007 40.40 40.80 40.35 40.40 88,444 -0.40(-0.98%)
May 01, 2007 40.80 41.05 40.50 40.80 152,880 +0.75(+1.87%)
Apr 30, 2007 40.05 40.20 39.90 40.05 95,351 -0.05(-0.12%)
Apr 27, 2007 40.65 40.15 39.50 40.10 198,129 -0.55(-1.35%)
Apr 26, 2007 40.65 40.70 39.25 40.65 109,003 +0.95(+2.39%)
Apr 25, 2007 38.95 39.70 38.60 39.70 99,196 +0.75(+1.93%)
Apr 24, 2007 38.95 39.00 38.55 38.95 53,081 +0.05(+0.13%)
Apr 23, 2007 38.90 39.00 38.60 38.90 44,221 +0.40(+1.04%)
Apr 20, 2007 38.50 38.55 38.00 38.50 66,589 +0.30(+0.79%)
Apr 19, 2007 39.00 38.35 38.00 38.20 76,129 -0.80(-2.05%)
Apr 18, 2007 39.00 39.00 38.75 39.00 78,851 -0.05(-0.13%)
Apr 17, 2007 39.05 39.20 39.00 39.05 111,805 -0.30(-0.76%)
Apr 16, 2007 39.35 39.35 38.90 39.35 96,606 +0.85(+2.21%)
Apr 13, 2007 38.50 38.75 38.40 38.50 154,783 -0.95(-2.41%)
Apr 12, 2007 39.45 39.55 38.66 39.45 323,096 +1.00(+2.60%)
Apr 11, 2007 38.45 39.00 38.05 38.45 134,032 +0.60(+1.59%)
Apr 10, 2007 37.85 38.00 37.55 37.85 95,118 +0.30(+0.80%)
Apr 09, 2007 37.55 37.55 36.95 37.55 124,732 +0.80(+2.18%)
Apr 05, 2007 36.75 36.75 35.95 36.75 256,319 +1.10(+3.09%)
Apr 04, 2007 35.65 36.60 35.40 35.65 230,490 -0.25(-0.70%)
Apr 03, 2007 35.90 35.95 35.65 35.90 197,425 -0.60(-1.64%)
Apr 02, 2007 36.50 36.55 36.10 36.50 60,217 +0.20(+0.55%)
Mar 30, 2007 36.30 36.45 36.05 36.30 54,906 -0.05(-0.14%)
Mar 29, 2007 36.35 36.40 35.95 36.35 64,630 +0.10(+0.28%)
Mar 28, 2007 36.25 36.30 36.00 36.25 66,288 -0.35(-0.96%)
Mar 27, 2007 36.60 36.75 36.25 36.60 225,586 +0.20(+0.55%)
Mar 26, 2007 36.40 36.60 36.30 36.40 65,525 -0.10(-0.27%)
Mar 23, 2007 36.50 36.80 36.40 36.50 205,953 +0.00(+0.00%)
Mar 22, 2007 36.50 36.55 36.00 36.50 161,073 -0.20(-0.54%)
Mar 21, 2007 36.70 36.70 36.22 36.70 114,151 +0.25(+0.69%)
Mar 20, 2007 36.45 36.60 36.25 36.45 60,446 -0.05(-0.14%)
Mar 19, 2007 36.50 36.65 36.10 36.50 45,321 +0.75(+2.10%)
Mar 16, 2007 35.75 36.00 35.30 35.75 589,663 +0.30(+0.85%)
Mar 15, 2007 35.45 35.70 35.25 35.45 129,349 +0.45(+1.29%)
Mar 14, 2007 35.00 35.45 34.95 35.00 95,977 -0.30(-0.85%)
Mar 13, 2007 36.05 36.05 34.40 35.30 296,778 -0.75(-2.08%)
Mar 12, 2007 36.05 36.25 35.80 36.05 45,867 +1.05(+3.00%)
Mar 09, 2007 35.00 35.20 34.35 35.00 47,289 +0.75(+2.19%)
Mar 08, 2007 34.25 34.50 33.75 34.25 86,069 +0.60(+1.78%)
Mar 07, 2007 33.65 33.75 33.20 33.65 44,203 +0.05(+0.15%)
Mar 06, 2007 33.60 33.80 33.20 33.60 92,677 +1.60(+5.00%)
Mar 05, 2007 32.00 32.50 31.90 32.00 110,044 -1.65(-4.90%)
Mar 02, 2007 33.50 33.95 33.40 33.65 47,477 +0.15(+0.45%)
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.