Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.62 USD -0.18 (-0.33%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.30 23.60 23.13 23.30 275,101 -0.25(-1.06%)
Jun 29, 2011 23.32 23.70 23.32 23.55 77,804 +0.16(+0.68%)
Jun 28, 2011 22.80 27.50 22.80 23.39 92,108 +0.79(+3.50%)
Jun 27, 2011 22.54 22.75 22.38 22.60 185,048 -0.18(-0.79%)
Jun 24, 2011 23.02 23.02 22.65 22.78 154,964 -0.10(-0.44%)
Jun 23, 2011 22.40 22.88 22.40 22.88 148,143 -0.82(-3.46%)
Jun 22, 2011 23.79 24.24 23.64 23.70 96,095 -0.82(-3.34%)
Jun 21, 2011 24.30 24.55 24.01 24.52 161,889 +0.76(+3.20%)
Jun 20, 2011 23.80 23.85 23.74 23.76 308,550 +0.00(+0.00%)
Jun 17, 2011 23.80 23.94 23.66 23.76 250,322 -0.51(-2.10%)
Jun 16, 2011 24.47 24.47 24.03 24.27 168,995 -0.40(-1.62%)
Jun 15, 2011 25.10 25.10 24.51 24.67 82,815 -0.73(-2.87%)
Jun 14, 2011 25.02 25.40 25.02 25.40 92,444 +0.61(+2.46%)
Jun 13, 2011 25.10 25.10 24.70 24.79 104,992 -0.50(-1.98%)
Jun 10, 2011 25.45 25.50 25.17 25.29 108,387 -0.06(-0.24%)
Jun 09, 2011 25.23 25.39 25.20 25.35 181,055 -0.91(-3.47%)
Jun 08, 2011 26.55 26.65 26.25 26.26 335,564 -1.91(-6.80%)
Jun 07, 2011 28.00 28.40 27.85 28.17 223,903 +0.25(+0.91%)
Jun 06, 2011 28.30 28.30 27.87 27.92 115,282 -0.38(-1.34%)
Jun 03, 2011 28.50 28.50 28.02 28.30 76,376 +0.21(+0.75%)
May 24, 2011 27.65 28.10 27.65 28.09 554,610 +0.55(+2.00%)
May 23, 2011 27.82 28.13 27.51 27.54 74,835 -0.63(-2.24%)
May 20, 2011 28.63 28.63 28.08 28.17 89,523 -0.20(-0.70%)
May 19, 2011 28.45 28.45 27.79 28.37 55,608 -0.57(-1.97%)
May 18, 2011 29.20 29.20 28.61 28.94 84,223 +0.50(+1.76%)
May 17, 2011 28.54 28.54 28.01 28.44 132,938 +0.31(+1.10%)
May 16, 2011 27.88 28.27 27.88 28.13 56,229 +0.25(+0.90%)
May 13, 2011 28.30 28.30 27.77 27.88 316,165 -0.64(-2.24%)
May 12, 2011 28.85 28.85 28.50 28.52 1,190,322 -0.40(-1.38%)
May 11, 2011 29.36 29.36 28.91 28.92 247,084 -0.83(-2.79%)
May 10, 2011 29.49 30.00 29.49 29.75 76,787 -0.35(-1.16%)
May 09, 2011 29.95 30.25 29.85 30.10 194,349 -0.55(-1.79%)
May 06, 2011 30.50 30.75 30.50 30.65 170,858 +0.00(+0.00%)
May 05, 2011 30.50 30.69 30.37 30.65 409,042 -0.07(-0.23%)
May 04, 2011 30.49 30.85 30.49 30.72 53,646 -0.01(-0.03%)
May 03, 2011 30.70 30.73 30.56 30.73 231,748 +0.09(+0.29%)
May 02, 2011 30.50 30.66 30.49 30.64 63,660 +0.85(+2.85%)
Apr 29, 2011 29.65 29.79 29.50 29.79 122,791 +0.14(+0.47%)
Apr 28, 2011 29.65 29.70 29.49 29.65 94,368 -0.50(-1.66%)
Apr 27, 2011 30.37 30.37 29.93 30.15 212,516 -0.70(-2.27%)
Apr 26, 2011 30.30 30.85 30.29 30.85 149,394 +1.29(+4.36%)
Apr 25, 2011 29.90 30.20 29.30 29.56 353,412 -1.20(-3.89%)
Apr 21, 2011 30.95 30.95 30.75 30.76 130,469 -0.02(-0.07%)
Apr 20, 2011 30.76 31.11 30.76 30.78 197,607 +0.00(+0.00%)
Apr 19, 2011 30.80 30.84 30.61 30.78 98,807 +0.48(+1.58%)
Apr 18, 2011 30.48 30.48 30.16 30.30 201,484 -0.94(-3.01%)
Apr 15, 2011 30.75 31.37 30.75 31.24 99,654 +0.52(+1.69%)
Apr 14, 2011 30.60 31.10 30.60 30.72 145,433 -0.05(-0.16%)
Apr 13, 2011 31.20 31.20 30.50 30.77 76,969 -0.18(-0.58%)
Apr 12, 2011 31.05 31.05 30.50 30.95 156,070 -0.13(-0.42%)
Apr 11, 2011 31.20 31.25 30.91 31.08 396,602 +0.98(+3.26%)
Apr 08, 2011 30.50 30.50 30.10 30.10 261,079 -0.49(-1.60%)
Apr 07, 2011 30.98 31.02 30.56 30.59 544,650 -1.31(-4.11%)
Apr 06, 2011 32.13 32.13 31.88 31.90 326,791 -0.53(-1.63%)
Apr 05, 2011 32.65 32.65 32.24 32.43 147,995 -0.63(-1.91%)
Apr 04, 2011 33.35 33.35 32.79 33.06 92,097 -0.19(-0.57%)
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.