Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

74.85 USD -0.09 (-0.12%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.25 14.35 14.10 14.25 173,353 +0.20(+1.42%)
Jan 28, 2005 14.05 14.10 13.85 14.05 95,444 +0.10(+0.72%)
Jan 27, 2005 13.95 13.95 13.70 13.95 48,957 -0.50(-3.46%)
Jan 26, 2005 14.45 14.60 14.30 14.45 68,735 +0.00(+0.00%)
Jan 25, 2005 14.45 14.45 14.30 14.45 96,859 +0.00(+0.00%)
Jan 24, 2005 14.45 14.50 14.30 14.45 115,825 -0.15(-1.03%)
Jan 21, 2005 14.60 14.70 14.45 14.60 127,281 +0.00(+0.00%)
Jan 20, 2005 14.60 14.70 14.45 14.60 127,281 -0.15(-1.02%)
Jan 19, 2005 14.75 15.00 14.75 14.75 77,616 -0.25(-1.67%)
Jan 18, 2005 15.00 15.00 14.84 15.00 97,051 +0.00(+0.00%)
Jan 14, 2005 15.00 15.00 14.84 15.00 97,051 -0.05(-0.33%)
Jan 13, 2005 15.05 15.05 14.85 15.05 259,390 +0.00(+0.00%)
Jan 12, 2005 15.05 15.05 14.85 15.05 259,390 +0.15(+1.01%)
Jan 11, 2005 14.90 15.00 14.83 14.90 84,920 -0.20(-1.32%)
Jan 10, 2005 15.10 15.20 15.00 15.10 112,221 +0.00(+0.00%)
Jan 07, 2005 15.10 15.20 15.00 15.10 112,221 -0.60(-3.82%)
Jan 06, 2005 15.70 15.70 15.50 15.70 100,997 +0.25(+1.62%)
Jan 05, 2005 15.45 15.70 14.36 15.45 193,845 +0.00(+0.00%)
Jan 04, 2005 15.45 15.70 14.36 15.45 193,845 -0.25(-1.59%)
Jan 03, 2005 15.70 15.85 15.70 15.70 142,302 +0.35(+2.28%)
Dec 31, 2004 15.35 15.75 15.35 15.35 90,784 +0.00(+0.00%)
Dec 30, 2004 15.35 15.75 15.35 15.35 90,784 -0.15(-0.97%)
Dec 29, 2004 15.50 15.50 15.17 15.50 353,356 +0.00(+0.00%)
Dec 28, 2004 15.50 15.50 15.17 15.50 353,356 -0.05(-0.32%)
Dec 27, 2004 15.55 15.60 15.25 15.55 51,157 +0.20(+1.30%)
Dec 23, 2004 15.35 15.55 15.25 15.35 114,847 +0.00(+0.00%)
Dec 22, 2004 15.35 15.55 15.25 15.35 114,847 -0.20(-1.29%)
Dec 21, 2004 15.55 15.55 15.25 15.55 109,152 +0.15(+0.97%)
Dec 20, 2004 15.40 15.45 15.24 15.40 369,033 +0.00(+0.00%)
Dec 17, 2004 15.40 15.45 15.24 15.40 369,033 +0.25(+1.65%)
Dec 16, 2004 15.15 15.40 15.10 15.15 113,482 +0.55(+3.77%)
Dec 15, 2004 14.60 14.70 14.55 14.60 693,519 +0.05(+0.34%)
Dec 14, 2004 14.55 14.55 14.32 14.55 772,239 +0.00(+0.00%)
Dec 13, 2004 14.55 14.55 14.32 14.55 772,239 -0.05(-0.34%)
Dec 10, 2004 14.60 14.75 14.55 14.60 69,419 -0.40(-2.67%)
Dec 09, 2004 15.00 15.05 14.70 15.00 74,745 +0.00(+0.00%)
Dec 08, 2004 15.00 15.05 14.70 15.00 74,745 +0.15(+1.01%)
Dec 07, 2004 14.85 15.00 14.80 14.85 72,817 -0.25(-1.66%)
Dec 06, 2004 15.10 15.15 14.90 15.10 76,736 +0.20(+1.34%)
Dec 03, 2004 14.90 15.10 14.90 14.90 143,554 +0.00(+0.00%)
Dec 02, 2004 14.90 15.10 14.90 14.90 143,554 -0.05(-0.33%)
Dec 01, 2004 14.95 15.28 14.95 14.95 44,872 +0.00(+0.00%)
Nov 30, 2004 14.95 15.28 14.95 14.95 44,872 -0.40(-2.61%)
Nov 29, 2004 15.35 15.40 15.20 15.35 36,822 +0.40(+2.68%)
Nov 26, 2004 14.95 14.95 14.85 14.95 49,408 +0.00(+0.00%)
Nov 24, 2004 14.95 14.95 14.85 14.95 49,408 +0.25(+1.70%)
Nov 23, 2004 14.70 14.70 14.55 14.70 24,049 -0.20(-1.34%)
Nov 22, 2004 14.90 15.30 14.80 14.90 199,204 +0.00(+0.00%)
Nov 19, 2004 14.90 15.30 14.80 14.90 199,204 +0.10(+0.68%)
Nov 18, 2004 14.80 14.80 14.65 14.80 118,077 -0.40(-2.63%)
Nov 17, 2004 15.20 15.20 14.95 15.20 42,428 +0.35(+2.36%)
Nov 16, 2004 14.85 15.00 14.70 14.85 35,137 -0.20(-1.33%)
Nov 15, 2004 15.05 15.05 14.75 15.05 28,171 +0.55(+3.79%)
Nov 12, 2004 14.50 14.50 14.25 14.50 77,786 +0.00(+0.00%)
Nov 11, 2004 14.50 14.50 14.25 14.50 77,786 +0.03(+0.21%)
Nov 10, 2004 14.47 14.60 14.35 14.47 46,317 -0.23(-1.56%)
Nov 09, 2004 14.70 14.70 14.51 14.70 66,640 -0.20(-1.34%)
Nov 08, 2004 14.90 15.00 14.65 14.90 71,738 +0.00(+0.00%)
Nov 05, 2004 14.90 15.00 14.65 14.90 71,738 +0.15(+1.02%)
Nov 04, 2004 14.75 14.85 14.60 14.75 57,912 +0.10(+0.68%)
Nov 03, 2004 14.65 14.75 14.50 14.65 30,319 +0.15(+1.03%)
Nov 02, 2004 14.50 14.50 14.20 14.50 22,709 +0.25(+1.75%)
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.