Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.15 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.16 18.49 17.89 18.15 107,503 -0.26(-1.41%)
Sep 29, 2011 18.89 18.89 18.25 18.41 102,128 +0.56(+3.14%)
Sep 28, 2011 17.85 18.24 17.80 17.85 155,292 -1.14(-6.00%)
Sep 27, 2011 19.05 19.40 18.85 18.99 117,009 -0.63(-3.21%)
Sep 26, 2011 19.25 19.62 19.25 19.62 402,991 +0.45(+2.35%)
Sep 23, 2011 19.10 19.39 19.00 19.17 150,294 +0.22(+1.16%)
Sep 22, 2011 18.85 19.38 18.75 18.95 62,616 -0.13(-0.68%)
Sep 21, 2011 19.10 19.35 18.96 19.08 52,520 +0.09(+0.47%)
Sep 20, 2011 18.85 19.14 18.85 18.99 42,019 -0.11(-0.58%)
Sep 19, 2011 19.01 19.19 18.83 19.10 56,800 -0.09(-0.47%)
Sep 16, 2011 19.61 19.61 19.07 19.19 53,756 -0.21(-1.08%)
Sep 15, 2011 19.28 19.66 19.28 19.40 60,355 -0.70(-3.48%)
Sep 14, 2011 20.10 20.23 19.66 20.10 75,140 -0.04(-0.20%)
Sep 13, 2011 20.35 20.35 20.00 20.14 74,802 -0.91(-4.32%)
Sep 12, 2011 20.69 21.10 20.69 21.05 44,817 +0.25(+1.20%)
Sep 09, 2011 21.39 21.39 20.75 20.80 71,369 -0.83(-3.84%)
Sep 08, 2011 21.55 21.85 21.55 21.63 72,127 +0.04(+0.19%)
Sep 07, 2011 20.97 21.59 20.97 21.59 78,616 +0.87(+4.20%)
Sep 06, 2011 20.61 20.90 20.55 20.72 80,064 -0.70(-3.27%)
Sep 02, 2011 21.64 21.64 21.10 21.42 276,821 -0.08(-0.37%)
Sep 01, 2011 21.60 21.72 21.50 21.50 147,951 -0.48(-2.18%)
Aug 31, 2011 21.58 22.00 21.58 21.98 133,038 +0.98(+4.67%)
Aug 30, 2011 20.57 21.25 20.57 21.00 173,591 -0.29(-1.36%)
Aug 29, 2011 21.13 21.32 20.90 21.29 160,767 +0.68(+3.30%)
Aug 26, 2011 20.75 21.09 20.32 20.61 93,016 +0.16(+0.78%)
Aug 25, 2011 20.29 20.93 20.29 20.45 127,875 -0.25(-1.21%)
Aug 24, 2011 20.05 20.71 20.05 20.70 74,125 -0.97(-4.48%)
Aug 23, 2011 21.08 21.67 21.08 21.67 141,024 +2.08(+10.62%)
Aug 22, 2011 19.49 19.95 19.49 19.59 63,041 -0.41(-2.05%)
Aug 19, 2011 19.80 20.33 19.80 20.00 161,383 +0.45(+2.30%)
Aug 18, 2011 19.30 19.70 19.30 19.55 124,710 +0.00(+0.00%)
Aug 17, 2011 19.33 19.71 19.31 19.55 285,187 +0.56(+2.95%)
Aug 16, 2011 19.30 19.30 18.90 18.99 317,442 -0.39(-2.01%)
Aug 15, 2011 19.21 19.58 19.21 19.38 208,067 +1.51(+8.45%)
Aug 12, 2011 18.09 18.09 17.70 17.87 134,095 -0.76(-4.08%)
Aug 11, 2011 18.26 18.77 18.26 18.63 478,490 +0.48(+2.64%)
Aug 10, 2011 18.55 18.60 18.15 18.15 620,382 -0.85(-4.47%)
Aug 09, 2011 18.80 19.16 18.44 19.00 804,473 +0.03(+0.16%)
Aug 08, 2011 19.30 19.70 18.95 18.97 144,679 -0.33(-1.71%)
Aug 05, 2011 19.00 19.41 18.90 19.30 667,773 +1.13(+6.22%)
Aug 04, 2011 19.05 19.05 18.17 18.17 404,748 -0.93(-4.87%)
Aug 03, 2011 18.86 19.17 18.74 19.10 928,832 +0.07(+0.36%)
Aug 02, 2011 19.13 19.50 18.92 19.03 1,305,229 -0.59(-3.00%)
Aug 01, 2011 20.14 20.14 19.52 19.62 2,173,268 -0.33(-1.65%)
Jul 29, 2011 19.75 20.00 19.65 19.95 425,461 +0.50(+2.57%)
Jul 28, 2011 21.20 21.20 19.36 19.45 1,055,975 -2.72(-12.27%)
Jul 27, 2011 22.45 22.65 22.10 22.17 85,135 -0.48(-2.12%)
Jul 26, 2011 23.05 23.05 22.62 22.65 99,425 -0.65(-2.79%)
Jul 25, 2011 23.69 23.69 23.22 23.30 230,993 -0.43(-1.81%)
Jul 22, 2011 23.73 23.73 23.67 23.73 45,479 -0.39(-1.62%)
Jul 21, 2011 23.99 24.12 23.58 24.12 47,719 +1.00(+4.33%)
Jul 20, 2011 23.20 23.20 23.06 23.12 96,501 -0.38(-1.62%)
Jul 19, 2011 23.12 23.54 23.12 23.50 147,124 -0.18(-0.76%)
Jul 18, 2011 23.85 23.85 23.52 23.68 92,263 -0.21(-0.88%)
Jul 15, 2011 24.15 24.15 23.87 23.89 60,615 -0.56(-2.29%)
Jul 14, 2011 24.74 24.84 24.42 24.45 111,874 -0.44(-1.77%)
Jul 13, 2011 24.62 25.17 24.62 24.89 90,564 +0.24(+0.97%)
Jul 12, 2011 24.95 25.05 24.60 24.65 111,744 -0.19(-0.76%)
Jul 11, 2011 25.24 25.24 24.71 24.84 116,660 -0.50(-1.97%)
Jul 08, 2011 25.14 25.38 25.14 25.34 175,312 +0.50(+2.01%)
Jul 07, 2011 24.50 24.84 24.46 24.84 116,471 +0.39(+1.60%)
Jul 06, 2011 24.20 24.50 24.20 24.45 417,372 +0.71(+2.99%)
Jul 05, 2011 23.45 23.84 23.45 23.74 250,728 +0.59(+2.55%)
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.