Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.80 USD -1.20 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.65 31.70 31.10 31.20 764,634 -1.60(-4.88%)
Sep 29, 2010 32.00 33.44 31.97 32.80 565,768 -3.25(-9.02%)
Sep 28, 2010 36.00 36.61 35.50 36.05 508,975 +1.10(+3.15%)
Sep 27, 2010 35.50 35.50 34.70 34.95 48,784 -1.02(-2.84%)
Sep 24, 2010 35.70 36.08 35.70 35.97 64,563 +1.22(+3.51%)
Sep 23, 2010 34.85 34.95 34.68 34.75 143,963 -0.10(-0.29%)
Sep 22, 2010 34.75 35.15 34.71 34.85 212,161 +0.28(+0.81%)
Sep 21, 2010 34.15 35.08 34.15 34.57 73,514 +0.12(+0.35%)
Sep 20, 2010 33.87 34.55 33.87 34.45 65,014 +0.73(+2.16%)
Sep 17, 2010 34.00 34.00 33.64 33.72 106,583 -1.23(-3.52%)
Sep 15, 2010 34.55 34.95 34.45 34.95 224,171 +0.09(+0.26%)
Sep 14, 2010 34.26 34.95 34.26 34.86 40,923 +0.24(+0.69%)
Sep 13, 2010 34.45 34.64 34.40 34.62 76,184 +0.17(+0.49%)
Sep 10, 2010 34.10 34.50 34.10 34.45 36,132 +0.03(+0.09%)
Sep 09, 2010 34.41 34.75 34.41 34.42 48,117 -0.36(-1.04%)
Sep 08, 2010 34.25 34.85 34.25 34.78 129,255 +0.28(+0.81%)
Sep 07, 2010 34.40 34.64 34.38 34.50 122,666 -0.15(-0.43%)
Sep 03, 2010 34.52 34.84 34.52 34.65 14,744 -0.21(-0.60%)
Sep 02, 2010 34.75 34.86 34.40 34.86 52,235 -0.49(-1.39%)
Sep 01, 2010 34.85 35.43 34.85 35.35 128,914 +0.60(+1.73%)
Aug 31, 2010 34.23 34.85 34.22 34.75 103,869 -0.07(-0.20%)
Aug 30, 2010 34.75 35.00 34.67 34.82 110,172 +0.07(+0.20%)
Aug 27, 2010 34.31 34.85 34.31 34.75 53,586 +0.38(+1.11%)
Aug 26, 2010 34.70 34.86 34.37 34.37 45,057 -0.41(-1.18%)
Aug 25, 2010 34.10 34.80 34.06 34.78 124,910 +0.58(+1.70%)
Aug 24, 2010 34.07 34.52 34.06 34.20 68,880 -0.34(-0.98%)
Aug 23, 2010 34.25 34.75 34.25 34.54 49,523 +0.37(+1.08%)
Aug 20, 2010 34.00 34.35 33.90 34.17 75,303 -0.03(-0.09%)
Aug 19, 2010 34.36 34.83 33.95 34.20 56,522 -0.05(-0.15%)
Aug 18, 2010 33.91 34.35 33.83 34.25 79,842 +1.28(+3.88%)
Aug 17, 2010 32.70 33.20 32.70 32.97 83,797 +0.11(+0.33%)
Aug 16, 2010 32.45 33.00 32.45 32.86 94,587 +0.18(+0.55%)
Aug 13, 2010 32.45 33.04 32.45 32.68 11,340 +0.03(+0.09%)
Aug 12, 2010 32.50 32.79 32.24 32.65 54,712 -0.75(-2.25%)
Aug 11, 2010 34.05 34.10 33.40 33.40 79,779 -1.59(-4.54%)
Aug 10, 2010 34.40 35.13 34.36 34.99 51,463 -0.20(-0.57%)
Aug 09, 2010 34.70 35.19 34.70 35.19 26,025 +0.36(+1.03%)
Aug 06, 2010 34.75 34.95 34.71 34.83 37,486 +0.12(+0.35%)
Aug 05, 2010 34.60 34.99 34.60 34.71 42,846 +0.06(+0.17%)
Aug 04, 2010 34.55 34.75 34.22 34.65 226,770 -0.25(-0.72%)
Aug 03, 2010 35.00 35.35 34.83 34.90 226,478 -0.53(-1.50%)
Aug 02, 2010 35.20 35.48 34.81 35.43 125,852 +0.22(+0.61%)
Jul 30, 2010 34.40 35.50 34.40 35.21 139,628 +1.15(+3.39%)
Jul 29, 2010 35.00 35.19 33.99 34.06 56,503 -1.39(-3.92%)
Jul 28, 2010 35.35 35.45 35.22 35.45 148,148 +0.65(+1.87%)
Jul 27, 2010 34.85 34.92 34.56 34.80 95,883 -0.41(-1.16%)
Jul 26, 2010 35.00 35.34 35.00 35.21 97,011 -0.14(-0.40%)
Jul 23, 2010 34.90 35.35 34.90 35.35 30,427 +0.23(+0.65%)
Jul 22, 2010 34.80 35.25 34.80 35.12 55,769 +0.69(+2.00%)
Jul 21, 2010 34.75 35.20 33.46 34.43 258,163 -0.43(-1.23%)
Jul 20, 2010 34.38 34.95 34.38 34.86 67,129 +0.06(+0.17%)
Jul 19, 2010 34.87 34.87 34.66 34.80 38,036 +0.04(+0.12%)
Jul 16, 2010 35.25 35.35 34.68 34.76 161,986 -0.69(-1.95%)
Jul 15, 2010 35.75 35.89 35.36 35.45 134,921 -1.05(-2.88%)
Jul 14, 2010 36.50 36.75 36.40 36.50 40,814 -0.85(-2.28%)
Jul 13, 2010 37.09 37.47 36.84 37.35 74,409 +1.29(+3.58%)
Jul 12, 2010 36.19 36.20 36.05 36.06 92,788 -0.89(-2.41%)
Jul 09, 2010 36.60 37.19 36.60 36.95 64,753 -1.09(-2.87%)
Jul 08, 2010 37.65 38.04 37.57 38.04 48,215 -0.50(-1.30%)
Jul 07, 2010 37.85 38.54 37.85 38.54 90,517 +0.79(+2.09%)
Jul 06, 2010 37.80 38.35 37.65 37.75 106,269 +0.01(+0.03%)
Jul 02, 2010 37.75 38.05 37.61 37.74 78,125 +0.05(+0.13%)
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.