Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.40 USD -1.31 (-2.32%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.55 11.55 11.55 11.55 0 +0.39(+3.49%)
Oct 30, 2002 11.16 11.16 11.16 11.16 0 -0.14(-1.24%)
Oct 29, 2002 11.30 11.30 11.30 11.30 0 +0.30(+2.73%)
Oct 28, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 25, 2002 11.00 11.00 11.00 11.00 0 +0.40(+3.77%)
Oct 24, 2002 10.60 10.60 10.60 10.60 0 -0.35(-3.20%)
Oct 23, 2002 10.95 10.95 10.95 10.95 0 -0.30(-2.67%)
Oct 22, 2002 11.25 11.25 11.25 11.25 0 -0.75(-6.25%)
Oct 21, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 18, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 17, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 16, 2002 12.00 12.00 12.00 12.00 0 +0.80(+7.14%)
Oct 15, 2002 11.20 11.20 11.20 11.20 0 +0.20(+1.82%)
Oct 14, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 11, 2002 11.00 11.00 11.00 11.00 0 -0.50(-4.35%)
Oct 10, 2002 11.50 11.50 11.50 11.50 0 -0.25(-2.13%)
Oct 09, 2002 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Oct 08, 2002 11.75 11.75 11.75 11.75 0 -0.20(-1.67%)
Oct 07, 2002 11.95 11.95 11.95 11.95 0 +0.25(+2.14%)
Oct 04, 2002 11.70 11.70 11.70 11.70 0 -1.20(-9.30%)
Oct 03, 2002 12.90 12.90 12.90 12.90 0 -0.85(-6.18%)
Oct 02, 2002 13.75 13.75 13.75 13.75 0 -1.00(-6.78%)
Oct 01, 2002 14.75 14.75 14.75 14.75 0 +0.55(+3.87%)
Sep 30, 2002 14.20 14.20 14.20 14.20 0 -0.40(-2.74%)
Sep 27, 2002 14.60 14.60 14.60 14.60 0 +0.40(+2.82%)
Sep 26, 2002 14.20 14.20 14.20 14.20 0 +0.20(+1.43%)
Sep 25, 2002 14.00 14.00 14.00 14.00 0 -0.30(-2.10%)
Sep 24, 2002 14.30 14.30 14.30 14.30 0 -0.19(-1.31%)
Sep 23, 2002 14.49 14.49 14.49 14.49 0 -0.71(-4.67%)
Sep 20, 2002 15.20 15.20 15.20 15.20 0 -0.50(-3.18%)
Sep 19, 2002 15.00 16.00 15.25 15.70 13,800 +0.70(+4.67%)
Sep 18, 2002 15.00 15.00 15.00 15.00 0 +0.35(+2.39%)
Sep 17, 2002 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Sep 16, 2002 14.65 14.65 14.65 14.65 0 -0.26(-1.74%)
Sep 13, 2002 14.91 14.91 14.91 14.91 0 +0.16(+1.08%)
Sep 12, 2002 14.75 14.75 14.75 14.75 0 +0.05(+0.34%)
Sep 11, 2002 14.70 14.70 14.70 14.70 0 -0.40(-2.65%)
Sep 10, 2002 15.10 15.10 15.10 15.10 0 +0.10(+0.67%)
Sep 09, 2002 15.00 15.00 15.00 15.00 0 -0.20(-1.32%)
Sep 06, 2002 15.20 15.20 15.20 15.20 0 +0.45(+3.05%)
Sep 05, 2002 14.75 14.75 14.75 14.75 0 -0.15(-1.01%)
Sep 04, 2002 14.90 14.90 14.90 14.90 0 +0.15(+1.02%)
Sep 03, 2002 14.75 14.75 14.75 14.75 0 -0.75(-4.84%)
Aug 30, 2002 15.50 15.50 15.50 15.50 0 -0.05(-0.32%)
Aug 29, 2002 15.55 15.55 15.55 15.55 0 -0.15(-0.96%)
Aug 28, 2002 15.70 15.70 15.70 15.70 0 -0.10(-0.63%)
Aug 27, 2002 15.80 15.80 15.80 15.80 0 +0.44(+2.86%)
Aug 26, 2002 15.36 15.36 15.36 15.36 0 -0.04(-0.26%)
Aug 23, 2002 15.40 15.40 15.40 15.40 0 +0.80(+5.48%)
Aug 22, 2002 14.60 14.60 14.60 14.60 0 -0.40(-2.67%)
Aug 21, 2002 15.00 15.00 15.00 15.00 0 +0.50(+3.45%)
Aug 20, 2002 14.50 14.50 14.50 14.50 0 -0.30(-2.03%)
Aug 16, 2002 14.80 14.80 14.80 14.80 0 -0.35(-2.31%)
Aug 15, 2002 15.15 15.15 15.15 15.15 0 +0.05(+0.33%)
Aug 14, 2002 15.10 15.10 15.10 15.10 0 -0.10(-0.66%)
Aug 13, 2002 15.20 15.20 15.20 15.20 0 -0.35(-2.25%)
Aug 12, 2002 15.55 15.55 15.55 15.55 0 +0.05(+0.32%)
Aug 07, 2002 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Aug 06, 2002 15.50 15.50 15.50 15.50 0 -0.80(-4.91%)
Aug 05, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 02, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 01, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 31, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 30, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 29, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 26, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 25, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 24, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 23, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 22, 2002 16.30 16.30 16.30 16.30 0 -0.10(-0.61%)
Jul 19, 2002 16.40 16.40 16.40 16.40 0 +0.40(+2.50%)
Jul 17, 2002 16.00 16.00 16.00 16.00 0 -1.00(-5.88%)
Jul 12, 2002 17.00 17.00 17.00 17.00 0 -0.25(-1.45%)
Jul 11, 2002 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Jul 10, 2002 17.25 17.25 17.25 17.25 0 +0.25(+1.47%)
Jul 09, 2002 17.00 17.00 17.00 17.00 0 -0.55(-3.13%)
Jul 08, 2002 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Jul 05, 2002 18.00 17.65 17.00 17.55 26,800 -0.45(-2.50%)
Jul 04, 2002 18.00 18.15 17.50 18.00 12,400 +0.30(+1.69%)
Jul 03, 2002 17.70 17.70 17.70 17.70 0 -0.50(-2.75%)
Jul 02, 2002 18.20 18.20 18.20 18.20 0 -0.45(-2.41%)
Jul 01, 2002 18.65 18.65 18.65 18.65 0 +0.95(+5.37%)
Jun 28, 2002 17.70 17.70 17.70 17.70 0 +0.35(+2.02%)
Jun 27, 2002 17.35 17.35 17.35 17.35 0 -0.05(-0.29%)
Jun 26, 2002 17.40 17.40 17.40 17.40 0 +0.30(+1.75%)
Jun 25, 2002 17.10 17.10 17.10 17.10 0 +0.70(+4.27%)
Jun 21, 2002 16.40 16.40 16.40 16.40 0 +0.40(+2.50%)
Jun 20, 2002 16.00 16.00 16.00 16.00 0 -0.60(-3.61%)
Jun 19, 2002 16.60 16.60 16.60 16.60 0 +0.30(+1.84%)
Jun 18, 2002 16.30 16.30 16.30 16.30 0 -0.40(-2.40%)
Jun 17, 2002 16.70 16.70 16.70 16.70 0 +0.40(+2.45%)
Jun 14, 2002 16.30 16.30 16.30 16.30 0 -0.20(-1.21%)
Jun 12, 2002 16.50 16.50 16.50 16.50 0 -0.65(-3.79%)
Jun 11, 2002 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jun 10, 2002 17.15 17.15 17.15 17.15 0 +0.15(+0.88%)
Jun 07, 2002 17.00 17.00 17.00 17.00 0 -0.25(-1.45%)
Jun 06, 2002 17.25 17.25 17.25 17.25 0 +0.05(+0.29%)
Jun 05, 2002 17.20 17.20 17.20 17.20 0 -0.45(-2.55%)
May 31, 2002 17.65 17.65 17.65 17.65 0 +0.25(+1.44%)
May 28, 2002 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
May 27, 2002 17.40 17.75 17.20 17.40 15,800 -0.30(-1.69%)
May 24, 2002 17.70 17.70 17.70 17.70 0 -0.05(-0.28%)
May 23, 2002 17.75 17.75 17.75 17.75 0 -0.50(-2.74%)
May 22, 2002 18.25 18.25 18.25 18.25 0 -0.15(-0.82%)
May 21, 2002 18.40 18.40 18.40 18.40 0 +0.30(+1.66%)
May 20, 2002 18.10 18.10 18.10 18.10 0 -0.50(-2.69%)
May 17, 2002 18.60 18.60 18.60 18.60 0 +0.60(+3.33%)
May 16, 2002 18.00 18.00 18.00 18.00 0 +0.50(+2.86%)
May 15, 2002 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
May 14, 2002 17.50 17.50 17.50 17.50 0 -0.50(-2.78%)
May 13, 2002 18.00 18.00 18.00 18.00 0 +0.30(+1.69%)
May 10, 2002 17.70 17.70 17.70 17.70 0 -0.10(-0.56%)
May 09, 2002 17.80 17.80 17.80 17.80 0 +0.30(+1.71%)
May 08, 2002 17.50 17.50 17.50 17.50 0 +0.25(+1.45%)
May 07, 2002 17.25 17.25 17.25 17.25 0 -0.25(-1.43%)
May 06, 2002 17.50 17.50 17.50 17.50 0 +0.05(+0.29%)
May 03, 2002 17.45 17.45 17.45 17.45 0 -0.05(-0.29%)
May 02, 2002 17.50 17.50 17.50 17.50 0 +0.15(+0.86%)
May 01, 2002 17.35 17.35 17.35 17.35 0 +0.50(+2.97%)
Apr 30, 2002 16.85 16.85 16.85 16.85 0 -0.40(-2.32%)
Apr 29, 2002 17.25 17.25 17.25 17.25 0 +0.15(+0.88%)
Apr 26, 2002 17.10 17.10 17.10 17.10 0 +0.35(+2.09%)
Apr 25, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 24, 2002 16.75 16.75 16.75 16.75 0 -0.45(-2.62%)
Apr 23, 2002 17.20 17.20 17.20 17.20 0 -0.10(-0.58%)
Apr 22, 2002 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 19, 2002 17.30 17.30 17.30 17.30 0 -0.30(-1.70%)
Apr 18, 2002 17.60 17.60 17.60 17.60 0 +0.25(+1.44%)
Apr 17, 2002 17.35 17.35 17.35 17.35 0 +0.35(+2.06%)
Apr 16, 2002 17.00 17.00 17.00 17.00 0 +0.27(+1.61%)
Apr 15, 2002 16.73 16.73 16.73 16.73 0 -0.87(-4.94%)
Apr 12, 2002 17.60 17.60 17.60 17.60 0 -1.31(-6.93%)
Apr 11, 2002 18.91 18.91 18.91 18.91 0 +0.46(+2.49%)
Apr 10, 2002 18.45 18.45 18.45 18.45 0 -0.53(-2.79%)
Apr 09, 2002 18.98 18.98 18.98 18.98 0 -0.07(-0.37%)
Apr 08, 2002 19.05 19.05 19.05 19.05 0 -0.45(-2.31%)
Apr 05, 2002 19.50 19.50 19.50 19.50 0 +0.35(+1.83%)
Apr 04, 2002 19.15 19.15 19.15 19.15 0 +0.35(+1.86%)
Apr 03, 2002 18.80 18.80 18.80 18.80 0 +0.90(+5.03%)
Apr 02, 2002 17.90 17.90 17.90 17.90 0 -0.30(-1.65%)
Apr 01, 2002 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Mar 29, 2002 18.20 18.70 18.10 18.20 9,000 -0.05(-0.27%)
Mar 28, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 27, 2002 18.25 18.25 18.25 18.25 0 -0.55(-2.93%)
Mar 26, 2002 18.80 18.80 18.80 18.80 0 -0.90(-4.57%)
Mar 25, 2002 19.70 19.70 19.70 19.70 0 -0.30(-1.50%)
Mar 22, 2002 20.00 20.00 20.00 20.00 0 +0.15(+0.76%)
Mar 21, 2002 19.85 19.85 19.85 19.85 0 -0.40(-1.98%)
Mar 20, 2002 20.25 20.25 20.25 20.25 0 +0.35(+1.76%)
Mar 19, 2002 19.90 19.90 19.90 19.90 0 -0.59(-2.88%)
Mar 18, 2002 20.49 20.49 20.49 20.49 0 -0.01(-0.05%)
Mar 15, 2002 20.50 20.50 20.50 20.50 0 +0.50(+2.50%)
Mar 14, 2002 20.00 20.00 20.00 20.00 0 +0.10(+0.50%)
Mar 13, 2002 19.90 19.90 19.90 19.90 0 +0.25(+1.27%)
Mar 12, 2002 19.65 19.65 19.65 19.65 0 +0.65(+3.42%)
Mar 11, 2002 19.00 19.00 19.00 19.00 0 -0.10(-0.52%)
Mar 08, 2002 19.10 19.10 19.10 19.10 0 -0.40(-2.05%)
Mar 07, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 06, 2002 19.50 19.50 19.50 19.50 0 +0.15(+0.78%)
Mar 05, 2002 19.35 19.35 19.35 19.35 0 +0.60(+3.20%)
Mar 04, 2002 18.75 18.75 18.75 18.75 0 +0.45(+2.46%)
Mar 01, 2002 18.30 18.30 18.30 18.30 0 +0.20(+1.10%)
Feb 28, 2002 18.10 18.10 18.10 18.10 0 +0.60(+3.43%)
Feb 27, 2002 17.50 17.50 17.50 17.50 0 +0.50(+2.94%)
Feb 26, 2002 17.00 17.00 17.00 17.00 0 -0.65(-3.68%)
Feb 25, 2002 17.65 17.65 17.65 17.65 0 +0.20(+1.15%)
Feb 22, 2002 17.45 17.45 17.45 17.45 0 -0.05(-0.29%)
Feb 21, 2002 17.50 17.50 17.50 17.50 0 -0.10(-0.57%)
Feb 20, 2002 17.60 17.60 17.60 17.60 0 -1.15(-6.13%)
Feb 19, 2002 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Feb 18, 2002 18.75 18.75 18.25 18.75 3,700 -0.12(-0.66%)
Feb 15, 2002 18.88 18.88 18.88 18.88 0 +0.12(+0.67%)
Feb 14, 2002 18.75 18.75 18.75 18.75 0 +0.35(+1.90%)
Feb 13, 2002 18.40 18.40 18.40 18.40 0 +0.25(+1.38%)
Feb 12, 2002 18.15 18.15 18.15 18.15 0 +0.30(+1.68%)
Feb 11, 2002 17.85 17.85 17.85 17.85 0 -0.36(-1.98%)
Feb 08, 2002 18.21 18.21 18.21 18.21 0 +0.21(+1.17%)
Feb 07, 2002 18.00 18.00 18.00 18.00 0 +0.60(+3.45%)
Feb 06, 2002 17.40 17.40 17.40 17.40 0 +0.15(+0.87%)
Feb 05, 2002 17.25 17.25 17.25 17.25 0 +0.50(+2.99%)
Feb 04, 2002 16.75 16.75 16.75 16.75 0 -1.49(-8.17%)
Feb 01, 2002 18.24 18.24 18.24 18.24 0 -0.21(-1.14%)
Jan 31, 2002 18.45 18.45 18.45 18.45 0 +0.10(+0.54%)
Jan 30, 2002 18.35 18.35 18.35 18.35 0 -0.75(-3.93%)
Jan 29, 2002 19.10 19.10 19.10 19.10 0 -0.70(-3.54%)
Jan 28, 2002 19.80 19.80 19.80 19.80 0 +0.50(+2.59%)
Jan 25, 2002 19.30 19.30 19.30 19.30 0 -0.38(-1.93%)
Jan 24, 2002 19.68 19.68 19.68 19.68 0 -0.32(-1.60%)
Jan 23, 2002 20.00 20.00 20.00 20.00 0 -0.80(-3.85%)
Jan 22, 2002 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jan 21, 2002 20.80 20.80 20.10 20.80 54,900 +1.05(+5.32%)
Jan 18, 2002 19.75 19.75 19.75 19.75 0 +0.50(+2.60%)
Jan 17, 2002 19.25 19.25 19.25 19.25 0 +0.60(+3.22%)
Jan 16, 2002 18.65 18.65 18.65 18.65 0 -0.87(-4.46%)
Jan 15, 2002 19.52 19.52 19.52 19.52 0 -0.48(-2.40%)
Jan 14, 2002 20.00 20.00 20.00 20.00 0 -0.15(-0.74%)
Jan 11, 2002 20.15 20.15 20.15 20.15 0 -1.25(-5.84%)
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.