Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.91 USD +0.16 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.00 14.60 14.35 14.55 235,096 -0.70(-4.59%)
Jun 29, 2004 15.25 15.40 15.10 15.25 31,197 +0.00(+0.00%)
Jun 28, 2004 14.85 15.40 15.10 15.25 31,197 +0.40(+2.69%)
Jun 25, 2004 14.60 14.95 14.67 14.85 109,587 +0.25(+1.71%)
Jun 24, 2004 14.60 14.60 14.30 14.60 20,468 -0.10(-0.68%)
Jun 23, 2004 14.70 14.75 14.50 14.70 39,921 +0.60(+4.26%)
Jun 22, 2004 14.10 14.20 13.90 14.10 47,390 +0.00(+0.00%)
Jun 21, 2004 14.10 15.40 13.90 14.10 25,149 +0.07(+0.50%)
Jun 18, 2004 14.03 14.10 13.89 14.03 38,372 -0.07(-0.50%)
Jun 17, 2004 14.10 14.19 13.95 14.10 171,109 +0.05(+0.36%)
Jun 16, 2004 14.05 14.06 13.50 14.05 81,012 +0.65(+4.85%)
Jun 15, 2004 13.40 14.16 13.25 13.40 62,021 -0.45(-3.25%)
Jun 14, 2004 13.85 13.85 13.85 13.85 0 -0.05(-0.36%)
Jun 10, 2004 13.90 13.95 13.75 13.90 26,628 +0.40(+2.96%)
Jun 09, 2004 13.50 13.70 13.45 13.50 84,290 +0.00(+0.00%)
Jun 08, 2004 13.50 13.55 13.42 13.50 94,566 -0.05(-0.37%)
Jun 07, 2004 13.55 13.55 13.40 13.55 28,602 +0.12(+0.89%)
Jun 04, 2004 13.43 13.89 13.43 13.43 230,423 +0.07(+0.52%)
Jun 03, 2004 13.36 13.45 13.25 13.36 595,594 +0.01(+0.07%)
Jun 02, 2004 13.35 13.45 13.20 13.35 31,897 +0.55(+4.30%)
Jun 01, 2004 12.80 12.80 12.40 12.80 84,578 +0.75(+6.22%)
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%)
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.