Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.40 USD -1.31 (-2.31%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.89 21.15 20.85 20.89 1,402,981 -0.51(-2.38%)
Jun 29, 2006 21.40 21.40 21.40 21.40 0 +1.05(+5.16%)
Jun 28, 2006 20.35 20.55 20.20 20.35 610,502 +0.00(+0.00%)
Jun 27, 2006 20.35 20.75 20.35 20.35 23,856 -0.20(-0.97%)
Jun 23, 2006 20.55 20.62 20.40 20.55 225,718 +0.00(+0.00%)
Jun 22, 2006 20.55 20.90 20.50 20.55 325,142 +0.25(+1.23%)
Jun 21, 2006 20.30 20.70 20.30 20.30 236,343 -0.70(-3.33%)
Jun 20, 2006 21.00 21.35 21.00 21.00 51,575 -0.20(-0.94%)
Jun 19, 2006 21.20 21.25 20.95 21.20 31,751 -0.05(-0.24%)
Jun 16, 2006 21.25 21.65 21.20 21.25 46,248 +0.60(+2.91%)
Jun 15, 2006 20.65 20.85 20.45 20.65 123,738 +0.40(+1.98%)
Jun 14, 2006 20.25 20.55 20.20 20.25 78,101 +0.25(+1.25%)
Jun 13, 2006 20.00 20.50 19.81 20.00 97,392 +0.14(+0.70%)
Jun 12, 2006 19.86 20.30 19.79 19.86 188,803 -0.59(-2.89%)
Jun 09, 2006 20.45 20.70 20.30 20.45 297,912 +0.05(+0.25%)
Jun 08, 2006 20.40 20.85 20.25 20.40 64,908 +0.00(+0.00%)
Jun 07, 2006 20.40 20.55 20.20 20.40 45,549 -0.05(-0.24%)
Jun 06, 2006 20.45 20.91 20.40 20.45 66,175 -0.60(-2.85%)
Jun 05, 2006 21.05 21.55 21.05 21.05 340,483 -0.45(-2.09%)
Jun 02, 2006 21.50 21.75 21.40 21.50 141,231 +0.30(+1.42%)
Jun 01, 2006 21.20 21.40 20.95 21.20 44,566 +0.05(+0.24%)
May 31, 2006 21.15 21.72 21.15 21.15 116,932 -0.15(-0.70%)
May 30, 2006 21.30 21.70 21.30 21.30 95,270 +0.15(+0.71%)
May 26, 2006 21.15 21.55 21.00 21.15 72,401 +1.05(+5.22%)
May 25, 2006 20.10 20.10 19.40 20.10 211,137 -0.60(-2.90%)
May 24, 2006 20.70 21.10 20.55 20.70 189,911 +0.15(+0.73%)
May 23, 2006 20.55 20.90 20.50 20.55 1,393,511 -0.50(-2.38%)
May 22, 2006 21.05 21.32 20.75 21.05 1,129,189 -1.05(-4.75%)
May 19, 2006 22.10 22.45 21.90 22.10 82,806 +0.25(+1.14%)
May 18, 2006 21.85 22.30 21.85 21.85 64,599 +0.15(+0.69%)
May 17, 2006 21.25 22.50 21.55 21.70 72,385 +0.45(+2.12%)
May 16, 2006 21.25 21.35 21.10 21.25 194,841 -0.65(-2.97%)
May 15, 2006 21.90 22.10 21.50 21.90 61,789 +0.95(+4.53%)
May 12, 2006 20.95 21.35 20.91 20.95 216,822 +0.20(+0.96%)
May 11, 2006 20.75 21.00 17.15 20.75 58,870 +0.30(+1.47%)
May 10, 2006 20.45 20.55 20.25 20.45 67,307 +0.20(+0.99%)
May 09, 2006 20.25 20.40 19.95 20.25 81,234 +0.25(+1.25%)
May 08, 2006 20.00 20.15 19.90 20.00 40,845 +0.50(+2.56%)
May 05, 2006 19.50 19.60 19.20 19.50 401,501 +0.25(+1.30%)
May 04, 2006 19.25 19.35 19.15 19.25 185,675 +0.10(+0.52%)
May 03, 2006 19.15 19.25 19.05 19.15 94,553 -0.05(-0.26%)
May 02, 2006 19.20 19.25 19.15 19.20 173,824 +0.30(+1.59%)
May 01, 2006 18.90 19.10 18.80 18.90 28,457 +0.20(+1.07%)
Apr 28, 2006 18.70 18.70 18.70 18.70 0 +0.55(+3.03%)
Apr 27, 2006 18.15 18.30 18.00 18.15 32,334 -0.30(-1.63%)
Apr 26, 2006 18.45 18.55 18.08 18.45 50,778 -0.15(-0.81%)
Apr 25, 2006 18.60 18.35 18.10 18.60 22,967 +0.00(+0.00%)
Apr 24, 2006 18.60 18.60 18.15 18.60 22,503 +0.00(+0.00%)
Apr 21, 2006 18.40 18.80 18.54 18.60 214,606 +0.20(+1.09%)
Apr 20, 2006 18.30 18.70 18.35 18.40 126,960 +0.10(+0.55%)
Apr 19, 2006 18.40 18.55 18.25 18.30 42,112 -0.10(-0.54%)
Apr 18, 2006 18.40 18.60 18.35 18.40 30,570 +0.30(+1.66%)
Apr 17, 2006 18.10 18.25 17.95 18.10 45,086 +0.00(+0.00%)
Apr 13, 2006 18.00 18.25 18.05 18.10 26,436 +0.10(+0.56%)
Apr 12, 2006 18.35 18.15 18.00 18.00 268,477 -0.35(-1.91%)
Apr 11, 2006 18.35 18.50 18.30 18.35 25,766 -0.05(-0.27%)
Apr 10, 2006 18.40 18.65 18.40 18.40 84,514 -0.15(-0.81%)
Apr 07, 2006 18.55 18.95 18.55 18.55 670,313 +0.40(+2.20%)
Apr 06, 2006 18.15 18.35 18.15 18.15 35,206 -0.25(-1.36%)
Apr 05, 2006 18.40 18.65 18.22 18.40 797,357 -0.30(-1.60%)
Apr 04, 2006 18.70 18.90 17.90 18.70 532,957 +0.15(+0.81%)
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.