Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.21 USD -1.11 (-1.87%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.70 14.76 14.60 14.67 278,858 +0.70(+5.01%)
Jun 27, 2013 14.14 14.20 13.97 13.97 68,650 -0.22(-1.55%)
Jun 26, 2013 14.12 14.22 14.09 14.19 32,398 +0.54(+3.96%)
Jun 25, 2013 13.71 13.71 13.55 13.65 33,929 -0.24(-1.73%)
Jun 24, 2013 13.86 13.93 13.69 13.89 45,207 -0.06(-0.43%)
Jun 21, 2013 14.00 14.00 13.66 13.95 31,899 +0.27(+1.97%)
Jun 20, 2013 13.90 13.95 13.64 13.68 60,889 -0.52(-3.66%)
Jun 19, 2013 14.34 14.40 14.18 14.20 85,639 +0.40(+2.89%)
Jun 18, 2013 13.80 13.91 13.77 13.80 107,388 +0.24(+1.77%)
Jun 17, 2013 13.67 13.80 13.46 13.56 101,390 +1.09(+8.74%)
Jun 14, 2013 12.65 12.65 12.43 12.47 37,578 -0.18(-1.42%)
Jun 13, 2013 12.28 12.65 12.28 12.65 45,412 +0.54(+4.46%)
Jun 12, 2013 12.30 12.30 12.03 12.11 20,042 -0.16(-1.30%)
Jun 11, 2013 12.26 12.43 12.26 12.27 31,470 -0.31(-2.46%)
Jun 10, 2013 12.60 12.63 12.53 12.58 37,932 +0.32(+2.61%)
Jun 07, 2013 11.93 12.28 11.93 12.26 50,997 +0.42(+3.55%)
Jun 06, 2013 11.74 11.89 11.65 11.84 255,992 -0.21(-1.74%)
Jun 05, 2013 12.19 12.19 12.02 12.05 56,730 -0.47(-3.75%)
Jun 04, 2013 12.47 12.56 12.44 12.52 31,971 +0.13(+1.05%)
Jun 03, 2013 12.39 12.52 12.29 12.39 56,471 -0.08(-0.64%)
May 31, 2013 12.46 12.53 12.40 12.47 64,664 -0.10(-0.80%)
May 30, 2013 12.57 12.60 12.52 12.57 82,939 +0.10(+0.80%)
May 29, 2013 12.54 12.59 12.45 12.47 74,036 -0.15(-1.19%)
May 28, 2013 12.53 12.70 12.50 12.62 46,834 -0.42(-3.22%)
May 24, 2013 13.04 13.18 12.90 13.04 236,530 -0.21(-1.58%)
May 23, 2013 12.97 13.34 12.60 13.25 444,216 -0.24(-1.78%)
May 22, 2013 13.61 13.70 13.49 13.49 192,689 -0.50(-3.57%)
May 21, 2013 14.05 14.05 13.73 13.99 71,304 +0.35(+2.57%)
May 20, 2013 13.63 13.65 13.49 13.64 353,035 -0.13(-0.95%)
May 17, 2013 13.67 13.83 13.60 13.77 94,811 -0.10(-0.71%)
May 16, 2013 13.82 13.91 13.76 13.87 121,866 -0.47(-3.28%)
May 15, 2013 14.37 14.41 14.32 14.34 53,507 +0.91(+6.78%)
May 13, 2013 13.46 13.50 13.38 13.43 57,820 +0.01(+0.07%)
May 10, 2013 13.35 13.45 13.35 13.42 35,265 -0.34(-2.47%)
May 09, 2013 13.65 13.80 13.65 13.76 42,223 -0.06(-0.43%)
May 08, 2013 13.81 13.82 13.77 13.82 123,235 +0.14(+1.02%)
May 07, 2013 13.66 13.72 13.66 13.68 13,866 -0.03(-0.22%)
May 06, 2013 13.65 13.79 13.65 13.71 35,612 -0.02(-0.15%)
May 03, 2013 13.63 13.82 13.64 13.73 104,645 +0.09(+0.66%)
May 02, 2013 13.70 13.70 13.56 13.64 77,025 +0.29(+2.17%)
May 01, 2013 13.47 13.47 13.23 13.35 32,750 -0.40(-2.91%)
Apr 30, 2013 13.74 13.87 13.72 13.75 387,773 +0.32(+2.38%)
Apr 29, 2013 13.43 13.45 13.38 13.43 33,494 +0.10(+0.75%)
Apr 26, 2013 13.47 14.24 13.30 13.33 63,041 -0.91(-6.39%)
Apr 25, 2013 14.28 14.28 14.09 14.24 260,306 -0.42(-2.86%)
Apr 24, 2013 15.07 15.07 14.65 14.66 287,689 +0.16(+1.10%)
Apr 23, 2013 14.40 14.58 14.40 14.50 115,249 -0.16(-1.09%)
Apr 22, 2013 14.71 14.71 14.58 14.66 31,412 +0.05(+0.34%)
Apr 19, 2013 14.48 14.64 14.48 14.61 27,720 +0.15(+1.04%)
Apr 18, 2013 14.43 14.50 14.43 14.46 17,396 +0.16(+1.12%)
Apr 17, 2013 14.45 14.48 14.30 14.30 44,882 -0.32(-2.19%)
Apr 16, 2013 14.43 14.62 14.43 14.62 91,790 +0.15(+1.04%)
Apr 15, 2013 14.53 14.61 14.41 14.47 75,071 +0.16(+1.12%)
Apr 12, 2013 14.26 14.37 14.21 14.31 281,608 -0.36(-2.45%)
Apr 11, 2013 14.61 14.72 14.59 14.67 799,092 -0.30(-2.00%)
Apr 10, 2013 14.85 14.99 14.85 14.97 413,589 +1.38(+10.15%)
Apr 09, 2013 13.60 13.66 13.46 13.59 59,942 -0.06(-0.44%)
Apr 08, 2013 13.43 13.68 13.43 13.65 218,483 +0.29(+2.13%)
Apr 05, 2013 13.25 13.41 13.23 13.37 50,098 -0.08(-0.63%)
Apr 04, 2013 13.31 13.54 13.31 13.45 127,629 +0.31(+2.36%)
Apr 03, 2013 13.24 13.24 13.12 13.14 48,190 -0.04(-0.33%)
Apr 02, 2013 13.13 13.20 13.12 13.18 76,848 +0.04(+0.33%)
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.