Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

75.08 USD -0.82 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.05 17.35 17.05 17.05 43,001 -0.70(-3.94%)
Jan 30, 2006 17.75 18.00 17.70 17.75 2,166,673 -0.15(-0.84%)
Jan 27, 2006 17.90 18.20 17.75 17.90 129,636 +0.20(+1.13%)
Jan 26, 2006 17.70 17.90 17.50 17.70 57,900 +0.35(+2.02%)
Jan 25, 2006 17.35 17.71 17.35 17.35 455,078 -0.35(-1.98%)
Jan 24, 2006 17.70 17.90 17.65 17.70 43,561 +0.05(+0.28%)
Jan 23, 2006 17.65 17.80 17.50 17.65 68,195 +0.40(+2.32%)
Jan 20, 2006 17.25 17.60 17.15 17.25 59,605 +0.80(+4.86%)
Jan 19, 2006 16.45 16.65 16.45 16.45 68,239 +0.05(+0.30%)
Jan 18, 2006 16.40 17.25 16.21 16.40 554,694 -0.35(-2.09%)
Jan 17, 2006 16.75 16.85 16.50 16.75 112,119 -0.40(-2.33%)
Jan 13, 2006 17.15 17.40 16.87 17.15 440,706 +0.25(+1.48%)
Jan 12, 2006 16.90 16.90 16.90 16.90 0 +0.25(+1.50%)
Jan 11, 2006 16.65 16.70 16.34 16.65 339,681 -0.15(-0.89%)
Jan 10, 2006 16.80 17.01 16.45 16.80 124,278 +0.15(+0.90%)
Jan 09, 2006 16.65 16.65 16.30 16.65 54,284 +0.30(+1.83%)
Jan 06, 2006 16.35 16.50 16.20 16.35 331,827 +0.15(+0.93%)
Jan 05, 2006 16.20 16.45 16.15 16.20 616,494 +0.65(+4.18%)
Jan 04, 2006 15.35 15.65 15.45 15.55 56,137 +0.20(+1.30%)
Jan 03, 2006 15.35 15.50 15.05 15.35 82,006 +0.10(+0.66%)
Dec 30, 2005 15.25 15.25 15.00 15.25 38,191 +0.30(+2.01%)
Dec 29, 2005 14.95 15.15 14.90 14.95 573,613 +0.05(+0.34%)
Dec 28, 2005 14.90 15.05 14.75 14.90 734,702 +0.30(+2.05%)
Dec 23, 2005 14.60 14.80 14.60 14.60 75,439 -0.10(-0.68%)
Dec 22, 2005 14.50 14.75 14.55 14.70 337,577 +0.20(+1.38%)
Dec 21, 2005 14.55 14.65 14.40 14.50 47,448 -0.05(-0.34%)
Dec 20, 2005 14.55 14.85 14.50 14.55 67,327 -0.30(-2.02%)
Dec 19, 2005 14.85 14.90 14.60 14.85 38,385 +0.07(+0.47%)
Dec 16, 2005 14.78 15.05 14.65 14.78 43,488 -0.02(-0.14%)
Dec 15, 2005 14.80 15.10 14.80 14.80 75,300 -0.30(-1.99%)
Dec 14, 2005 15.10 15.30 15.00 15.10 339,113 +0.05(+0.33%)
Dec 13, 2005 15.05 15.10 14.85 15.05 92,949 +0.45(+3.08%)
Dec 12, 2005 14.60 14.75 14.55 14.60 42,628 +0.15(+1.04%)
Dec 09, 2005 14.45 14.60 14.10 14.45 75,154 +0.30(+2.12%)
Dec 08, 2005 14.15 14.45 14.15 14.15 195,202 -0.35(-2.41%)
Dec 07, 2005 14.50 14.70 14.40 14.50 92,071 +0.15(+1.05%)
Dec 06, 2005 14.35 14.40 14.15 14.35 58,286 +0.55(+3.99%)
Dec 05, 2005 13.80 14.05 13.80 13.80 52,508 +0.20(+1.47%)
Dec 02, 2005 13.60 13.87 13.60 13.60 87,921 -0.20(-1.45%)
Dec 01, 2005 13.65 13.90 13.60 13.80 65,923 +0.15(+1.10%)
Nov 30, 2005 13.65 13.95 13.65 13.65 94,466 -0.20(-1.44%)
Nov 29, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Nov 28, 2005 13.85 13.90 13.70 13.85 64,822 +0.35(+2.59%)
Nov 25, 2005 13.50 13.60 13.45 13.50 30,946 -0.35(-2.53%)
Nov 23, 2005 13.85 13.85 13.60 13.85 63,410 +0.30(+2.21%)
Nov 22, 2005 13.55 13.70 13.50 13.55 113,170 -0.20(-1.45%)
Nov 21, 2005 13.75 13.86 13.00 13.75 213,353 -0.05(-0.36%)
Nov 18, 2005 13.80 13.80 13.20 13.80 35,969 +0.15(+1.10%)
Nov 17, 2005 13.65 13.85 13.65 13.65 523,424 +0.05(+0.37%)
Nov 16, 2005 13.60 13.75 13.60 13.60 118,204 +0.05(+0.37%)
Nov 15, 2005 13.55 13.65 13.25 13.55 37,688 +0.15(+1.12%)
Nov 14, 2005 13.40 13.60 13.20 13.40 27,239 -0.15(-1.11%)
Nov 11, 2005 13.55 13.75 13.55 13.55 28,068 -0.05(-0.37%)
Nov 10, 2005 13.60 13.80 13.60 13.60 44,896 -0.05(-0.37%)
Nov 09, 2005 13.65 13.85 13.65 13.65 18,534 -0.10(-0.73%)
Nov 08, 2005 13.75 13.90 13.65 13.75 76,609 +0.00(+0.00%)
Nov 07, 2005 13.75 13.90 13.60 13.75 144,621 +0.00(+0.00%)
Nov 04, 2005 13.75 13.95 13.70 13.75 20,534 -0.35(-2.48%)
Nov 03, 2005 14.10 14.15 13.90 14.10 60,079 +0.15(+1.08%)
Nov 02, 2005 13.95 14.05 13.85 13.95 248,013 -0.30(-2.11%)
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.