Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.95 USD +0.15 (+0.26%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 33.25 33.75 33.25 33.68 115,135 +0.51(+1.54%)
May 28, 2009 33.35 33.35 32.70 33.17 571,501 -0.17(-0.51%)
May 27, 2009 34.00 34.00 33.25 33.34 299,474 -0.34(-1.01%)
May 26, 2009 33.50 33.95 33.10 33.68 331,311 +0.18(+0.54%)
May 22, 2009 34.00 34.00 33.40 33.50 340,106 -0.33(-0.98%)
May 21, 2009 33.65 34.00 33.40 33.83 597,552 +0.38(+1.14%)
May 20, 2009 33.65 33.85 33.40 33.45 504,874 -0.21(-0.62%)
May 19, 2009 33.35 34.00 33.35 33.66 630,830 +0.21(+0.63%)
May 18, 2009 33.40 33.60 33.20 33.45 351,932 -0.50(-1.47%)
May 17, 2009 34.15 34.15 33.40 33.95 26,930 +0.49(+1.46%)
May 15, 2009 34.15 34.15 33.40 33.46 587,109 -0.86(-2.51%)
May 14, 2009 33.91 34.45 33.91 34.32 562,742 +0.67(+1.99%)
May 13, 2009 34.40 34.40 33.45 33.65 923,491 -0.25(-0.74%)
May 12, 2009 33.65 34.21 33.45 33.90 443,185 +1.00(+3.04%)
May 11, 2009 33.50 33.50 32.67 32.90 551,594 +0.15(+0.46%)
May 08, 2009 32.97 32.97 32.51 32.75 810,179 +0.05(+0.15%)
May 07, 2009 33.71 33.71 32.05 32.70 1,091,807 -2.05(-5.90%)
May 06, 2009 34.75 35.15 34.35 34.75 1,590,052 +0.35(+1.02%)
May 05, 2009 34.35 34.75 34.20 34.40 726,898 +0.10(+0.29%)
May 04, 2009 33.95 34.31 33.75 34.30 535,615 +0.77(+2.30%)
May 01, 2009 33.75 33.75 33.45 33.53 565,505 -0.12(-0.36%)
Apr 30, 2009 33.85 34.20 33.65 33.65 720,093 +0.25(+0.75%)
Apr 29, 2009 33.45 33.90 33.25 33.40 282,471 -0.05(-0.15%)
Apr 28, 2009 33.50 33.80 33.15 33.45 368,118 +0.12(+0.36%)
Apr 27, 2009 33.15 34.20 33.09 33.33 377,592 -0.67(-1.97%)
Apr 24, 2009 33.52 34.30 33.51 34.00 540,073 +0.08(+0.24%)
Apr 23, 2009 33.65 34.00 33.60 33.92 757,771 +0.22(+0.65%)
Apr 22, 2009 33.60 34.41 33.35 33.70 956,627 +1.18(+3.63%)
Apr 21, 2009 32.45 32.70 31.96 32.52 537,545 +1.13(+3.60%)
Apr 20, 2009 32.25 32.25 31.15 31.39 1,246,365 -1.71(-5.17%)
Apr 17, 2009 33.05 34.85 33.00 33.10 390,007 -2.70(-7.54%)
Apr 16, 2009 35.25 35.87 35.00 35.80 896,486 +0.81(+2.31%)
Apr 15, 2009 34.90 34.99 33.65 34.99 310,191 +1.34(+3.98%)
Apr 14, 2009 33.90 34.05 32.52 33.65 370,686 +0.25(+0.75%)
Apr 13, 2009 33.00 33.60 32.84 33.40 441,190 -1.85(-5.25%)
Apr 09, 2009 35.79 35.79 35.00 35.25 658,332 -1.25(-3.42%)
Apr 08, 2009 36.00 36.61 35.72 36.50 367,450 +0.15(+0.41%)
Apr 07, 2009 36.90 37.27 36.35 36.35 777,195 -0.85(-2.28%)
Apr 06, 2009 37.05 37.25 36.60 37.20 610,475 +0.00(+0.00%)
Apr 03, 2009 37.50 37.50 36.85 37.20 1,317,315 -1.19(-3.10%)
Apr 02, 2009 37.94 38.59 35.70 38.39 661,177 +1.29(+3.48%)
Apr 01, 2009 36.90 37.10 36.41 37.10 767,851 +0.60(+1.64%)
Mar 31, 2009 36.13 36.80 36.13 36.50 492,327 +1.00(+2.82%)
Mar 30, 2009 36.66 36.66 35.11 35.50 406,988 -3.50(-8.97%)
Mar 26, 2009 38.95 39.30 38.33 39.00 332,631 -0.15(-0.38%)
Mar 25, 2009 38.95 39.50 38.35 39.15 413,501 +0.80(+2.09%)
Mar 24, 2009 38.40 38.90 38.20 38.35 317,409 -0.55(-1.41%)
Mar 23, 2009 38.40 39.05 38.37 38.90 129,027 +2.90(+8.06%)
Mar 20, 2009 36.75 36.95 35.90 36.00 180,311 -0.65(-1.77%)
Mar 19, 2009 36.95 37.65 36.65 36.65 152,093 -0.60(-1.61%)
Mar 18, 2009 36.40 37.50 35.45 37.25 549,656 -0.75(-1.97%)
Mar 17, 2009 37.45 38.05 37.15 38.00 601,046 +0.40(+1.06%)
Mar 16, 2009 37.30 38.30 37.25 37.60 245,028 +1.19(+3.27%)
Mar 13, 2009 36.95 36.99 36.15 36.41 275,106 -0.22(-0.60%)
Mar 12, 2009 36.10 36.99 35.55 36.63 418,914 +0.18(+0.49%)
Mar 11, 2009 36.15 36.75 36.10 36.45 265,541 +1.20(+3.40%)
Mar 10, 2009 33.80 35.50 31.50 35.25 286,164 +2.20(+6.66%)
Mar 09, 2009 32.99 33.45 32.70 33.05 145,527 -0.25(-0.75%)
Mar 06, 2009 33.05 38.30 32.58 33.30 837,547 +0.25(+0.76%)
Mar 05, 2009 33.40 33.95 32.80 33.05 923,240 -1.85(-5.30%)
Mar 04, 2009 34.00 35.08 34.00 34.90 790,429 +0.50(+1.45%)
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.