Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.27 USD -0.53 (-0.97%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.39 41.73 41.39 41.63 109,072 +0.23(+0.56%)
Aug 30, 2017 41.35 41.55 41.31 41.40 115,024 -0.40(-0.96%)
Aug 29, 2017 42.01 42.01 41.75 41.80 87,162 -0.42(-0.99%)
Aug 28, 2017 42.14 42.23 41.88 42.22 153,239 +1.04(+2.51%)
Aug 25, 2017 41.10 41.30 41.00 41.19 74,381 +0.09(+0.21%)
Aug 24, 2017 41.06 41.21 40.94 41.10 82,085 +0.00(+0.00%)
Aug 23, 2017 41.10 41.21 41.05 41.10 60,211 -0.32(-0.77%)
Aug 22, 2017 41.18 41.43 41.18 41.42 118,543 +0.50(+1.22%)
Aug 21, 2017 40.85 41.04 40.84 40.92 82,266 -0.33(-0.80%)
Aug 18, 2017 41.11 41.39 41.11 41.25 76,512 +0.04(+0.10%)
Aug 17, 2017 41.60 41.67 41.20 41.21 167,566 -0.42(-1.01%)
Aug 16, 2017 41.50 41.67 41.37 41.63 70,472 +0.21(+0.51%)
Aug 15, 2017 41.30 41.50 41.30 41.42 113,202 +0.35(+0.85%)
Aug 14, 2017 41.20 41.24 40.95 41.07 232,180 -0.03(-0.07%)
Aug 11, 2017 40.83 41.15 40.51 41.10 284,815 +0.49(+1.21%)
Aug 10, 2017 41.67 41.80 40.61 40.61 288,276 -1.65(-3.90%)
Aug 09, 2017 42.57 42.68 42.14 42.26 333,611 -0.67(-1.56%)
Aug 08, 2017 43.00 43.29 42.91 42.93 202,972 +0.06(+0.14%)
Aug 07, 2017 42.90 42.95 42.80 42.87 410,859 +0.42(+0.99%)
Aug 04, 2017 42.35 42.50 42.30 42.45 204,596 +0.07(+0.17%)
Aug 03, 2017 42.35 42.38 42.18 42.38 173,207 +0.02(+0.05%)
Aug 02, 2017 42.77 42.89 42.16 42.36 474,175 +0.30(+0.70%)
Aug 01, 2017 42.05 42.15 42.00 42.06 202,957 -0.40(-0.93%)
Jul 31, 2017 42.21 42.47 42.21 42.46 345,164 +0.07(+0.17%)
Jul 28, 2017 42.16 42.40 41.95 42.39 290,452 +0.04(+0.09%)
Jul 27, 2017 42.97 43.07 42.26 42.35 967,851 +0.61(+1.46%)
Jul 26, 2017 41.24 42.20 41.01 41.74 862,006 +2.36(+5.99%)
Jul 25, 2017 39.62 39.69 39.32 39.38 560,700 -1.45(-3.54%)
Jul 24, 2017 40.60 40.90 40.51 40.83 172,588 -0.88(-2.12%)
Jul 21, 2017 41.60 41.71 41.26 41.71 124,358 +0.18(+0.43%)
Jul 20, 2017 41.82 41.47 41.53 244,611 -0.41(-0.98%)
Jul 19, 2017 41.88 42.12 41.79 41.94 385,181 +1.15(+2.82%)
Jul 18, 2017 40.36 40.80 40.36 40.79 537,181 +1.37(+3.48%)
Jul 17, 2017 39.70 39.88 39.42 39.42 351,635 -0.41(-1.03%)
Jul 14, 2017 39.80 39.87 39.60 39.83 269,183 -0.04(-0.10%)
Jul 13, 2017 39.91 40.01 39.71 39.87 223,374 -0.12(-0.30%)
Jul 12, 2017 39.69 40.00 39.65 39.99 316,474 +0.54(+1.37%)
Jul 11, 2017 39.54 39.57 39.25 39.45 334,747 -0.66(-1.65%)
Jul 10, 2017 39.87 40.17 39.80 40.11 410,054 +1.06(+2.71%)
Jul 07, 2017 38.56 39.20 38.56 39.05 480,868 +0.68(+1.77%)
Jul 06, 2017 38.31 38.50 38.13 38.37 444,560 -0.76(-1.94%)
Jul 05, 2017 38.95 39.13 38.81 39.13 862,049 -1.57(-3.86%)
Jul 03, 2017 40.88 41.10 40.62 40.70 283,897 -1.12(-2.68%)
Jun 30, 2017 41.96 42.00 41.66 41.82 377,653 -0.14(-0.33%)
Jun 29, 2017 42.87 43.09 41.35 41.96 1,068,836 -0.71(-1.66%)
Jun 28, 2017 42.23 42.88 42.07 42.67 785,646 -1.17(-2.67%)
Jun 27, 2017 43.95 44.00 43.70 43.84 588,634 -0.41(-0.93%)
Jun 26, 2017 43.71 44.33 43.71 44.25 706,371 +1.04(+2.41%)
Jun 23, 2017 43.02 43.25 42.86 43.21 559,043 +1.16(+2.76%)
Jun 22, 2017 41.90 42.10 41.90 42.05 346,470 +0.43(+1.05%)
Jun 21, 2017 41.64 41.75 41.44 41.62 370,314 -0.07(-0.16%)
Jun 20, 2017 41.70 41.91 41.62 41.68 334,196 +0.16(+0.38%)
Jun 19, 2017 41.53 41.62 41.38 41.53 418,849 +1.04(+2.56%)
Jun 16, 2017 40.58 40.69 40.45 40.49 326,991 -0.06(-0.15%)
Jun 15, 2017 40.88 40.91 40.45 40.55 1,045,183 +0.92(+2.33%)
Jun 14, 2017 39.74 39.80 39.54 39.62 450,624 +0.38(+0.96%)
Jun 13, 2017 38.48 39.80 38.41 39.25 1,613,411 +0.62(+1.60%)
Jun 12, 2017 38.43 38.63 38.04 38.63 493,599 +0.20(+0.52%)
Jun 09, 2017 39.38 39.74 37.96 38.43 1,450,737 -0.67(-1.71%)
Jun 08, 2017 38.90 39.10 38.57 39.10 686,031 +0.19(+0.49%)
Jun 07, 2017 39.13 39.22 38.90 38.91 865,582 -1.30(-3.23%)
Jun 06, 2017 39.48 40.36 39.23 40.21 1,789,530 +1.12(+2.88%)
Jun 05, 2017 38.80 39.10 38.75 39.08 570,986 +1.25(+3.30%)
Jun 02, 2017 37.46 37.84 37.46 37.84 361,012 +0.77(+2.07%)
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.