Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

72.89 USD -2.52 (-3.34%)
Official Closing Price Updated: 4:43 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.13 12.22 12.11 12.16 989,805 -0.06(-0.49%)
Jan 30, 2013 12.54 12.54 12.15 12.22 387,521 -0.98(-7.42%)
Jan 29, 2013 13.31 13.31 13.15 13.20 64,196 -0.19(-1.42%)
Jan 28, 2013 13.25 13.54 13.15 13.39 348,439 +0.51(+3.96%)
Jan 25, 2013 12.95 12.96 12.75 12.88 54,916 +0.06(+0.47%)
Jan 24, 2013 12.75 12.85 12.70 12.82 64,361 -0.15(-1.16%)
Jan 23, 2013 12.96 13.05 12.96 12.97 137,181 +0.25(+1.97%)
Jan 22, 2013 12.81 12.83 12.64 12.72 121,644 -0.42(-3.18%)
Jan 18, 2013 13.06 13.14 13.06 13.14 76,298 -0.34(-2.54%)
Jan 17, 2013 13.32 13.50 13.31 13.48 96,885 +0.56(+4.33%)
Jan 16, 2013 12.91 12.95 12.84 12.92 117,716 +0.08(+0.62%)
Jan 15, 2013 12.67 12.84 12.56 12.84 294,298 +0.03(+0.23%)
Jan 14, 2013 12.71 12.85 12.71 12.81 166,756 +0.11(+0.87%)
Jan 12, 2013 12.72 12.74 12.63 12.70 376,079 +0.00(+0.00%)
Jan 11, 2013 12.72 12.75 12.63 12.70 376,079 +0.59(+4.87%)
Jan 10, 2013 12.16 12.21 12.08 12.11 448,641 -0.02(-0.16%)
Jan 09, 2013 12.18 12.30 12.10 12.13 197,175 -0.26(-2.10%)
Jan 08, 2013 12.40 12.43 12.36 12.39 119,097 -0.37(-2.90%)
Jan 07, 2013 12.85 12.85 12.74 12.76 183,809 -0.35(-2.67%)
Jan 04, 2013 13.05 13.13 12.98 13.11 106,215 -0.40(-2.96%)
Jan 03, 2013 13.49 13.60 13.46 13.51 86,887 -0.03(-0.22%)
Jan 02, 2013 13.56 13.56 13.31 13.54 148,149 +0.23(+1.73%)
Dec 31, 2012 13.20 13.38 13.20 13.31 68,077 +0.11(+0.83%)
Dec 28, 2012 13.09 13.20 13.09 13.20 125,726 +0.50(+3.94%)
Dec 27, 2012 12.78 12.78 12.64 12.70 70,147 +0.09(+0.71%)
Dec 26, 2012 12.71 12.75 12.55 12.61 56,335 -0.19(-1.48%)
Dec 24, 2012 12.63 12.85 12.61 12.80 96,124 +0.07(+0.55%)
Dec 21, 2012 12.57 12.80 12.57 12.73 182,519 -0.33(-2.53%)
Dec 20, 2012 13.00 13.07 12.95 13.06 176,127 -0.14(-1.06%)
Dec 19, 2012 13.18 13.29 13.15 13.20 90,890 -0.12(-0.90%)
Dec 18, 2012 13.26 13.35 13.26 13.32 53,713 +0.14(+1.06%)
Dec 17, 2012 13.25 13.25 13.15 13.18 101,619 +0.15(+1.15%)
Dec 14, 2012 13.12 13.23 13.00 13.03 110,411 -0.48(-3.55%)
Dec 13, 2012 13.59 13.64 13.47 13.51 63,417 -0.13(-0.95%)
Dec 12, 2012 13.44 13.66 13.44 13.64 281,848 +0.29(+2.17%)
Dec 11, 2012 13.45 13.45 13.33 13.35 95,307 -0.64(-4.57%)
Dec 10, 2012 14.07 14.07 13.98 13.99 69,740 -0.66(-4.51%)
Dec 07, 2012 14.56 14.69 14.55 14.65 43,460 -0.07(-0.48%)
Dec 06, 2012 14.77 14.80 14.71 14.72 27,771 -0.04(-0.27%)
Dec 05, 2012 14.72 14.93 14.72 14.76 54,719 -0.14(-0.94%)
Dec 04, 2012 15.15 15.15 14.87 14.90 55,142 -0.20(-1.32%)
Nov 30, 2012 15.00 15.10 14.95 15.10 79,447 -0.35(-2.27%)
Nov 29, 2012 15.25 15.46 15.20 15.45 153,745 +0.21(+1.38%)
Nov 28, 2012 15.20 15.25 15.12 15.24 75,188 -0.01(-0.07%)
Nov 27, 2012 15.31 15.35 15.24 15.25 83,307 -0.42(-2.68%)
Nov 26, 2012 15.80 15.98 15.56 15.67 357,379 -0.13(-0.82%)
Nov 24, 2012 15.65 15.80 15.65 15.80 88,116 +0.00(+0.00%)
Nov 23, 2012 15.65 15.80 15.65 15.80 106,116 +0.22(+1.41%)
Nov 21, 2012 15.50 15.58 15.46 15.58 174,006 -0.08(-0.51%)
Nov 20, 2012 15.87 15.87 15.64 15.66 117,123 -0.85(-5.15%)
Nov 19, 2012 16.40 16.65 16.38 16.51 315,587 +0.17(+1.04%)
Nov 16, 2012 16.17 16.38 16.00 16.34 212,194 +0.28(+1.74%)
Nov 15, 2012 15.94 16.15 15.93 16.06 75,787 +0.22(+1.39%)
Nov 14, 2012 15.80 16.03 15.78 15.84 64,478 +0.34(+2.19%)
Nov 13, 2012 15.28 15.57 15.27 15.50 46,160 +0.55(+3.68%)
Nov 12, 2012 14.90 14.99 14.87 14.95 58,546 -0.42(-2.73%)
Nov 09, 2012 15.38 15.59 15.26 15.37 46,944 -0.24(-1.54%)
Nov 08, 2012 15.52 15.65 15.51 15.61 58,788 +0.03(+0.19%)
Nov 07, 2012 15.63 15.76 15.50 15.58 90,325 -0.03(-0.19%)
Nov 06, 2012 15.68 15.69 15.58 15.61 38,740 -0.02(-0.13%)
Nov 05, 2012 15.78 16.00 15.58 15.63 47,019 -0.11(-0.70%)
Nov 02, 2012 15.70 16.14 15.70 15.74 36,541 -0.41(-2.54%)
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.