Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.05 USD -0.15 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.80 19.06 18.80 19.05 161,730 +0.36(+1.93%)
Nov 29, 2011 18.90 18.90 18.55 18.69 82,293 +0.10(+0.54%)
Nov 28, 2011 18.25 18.59 18.00 18.59 123,360 +0.72(+4.03%)
Nov 25, 2011 17.95 18.10 17.85 17.87 68,191 +0.07(+0.39%)
Nov 23, 2011 18.02 18.31 17.75 17.80 1,311,461 -0.36(-1.98%)
Nov 22, 2011 18.45 18.45 18.15 18.16 80,394 -0.56(-2.99%)
Nov 21, 2011 18.50 18.98 18.48 18.72 123,263 +0.06(+0.32%)
Nov 18, 2011 18.66 18.95 18.60 18.66 161,005 +0.11(+0.59%)
Nov 17, 2011 19.00 19.00 18.53 18.55 133,003 -0.38(-2.01%)
Nov 16, 2011 19.20 19.40 18.90 18.93 156,738 -0.54(-2.77%)
Nov 15, 2011 19.28 19.67 19.28 19.47 84,727 -0.57(-2.84%)
Nov 14, 2011 20.25 20.25 19.85 20.04 208,685 -0.18(-0.89%)
Nov 11, 2011 19.81 20.25 19.81 20.22 276,213 +0.25(+1.25%)
Nov 10, 2011 19.76 19.99 19.76 19.97 166,592 +0.67(+3.47%)
Nov 09, 2011 19.30 19.55 19.15 19.30 81,007 -0.42(-2.13%)
Nov 08, 2011 19.36 19.85 19.27 19.72 360,216 +0.45(+2.34%)
Nov 07, 2011 19.05 19.27 19.04 19.27 586,252 +0.45(+2.39%)
Nov 04, 2011 18.73 18.90 18.55 18.82 71,145 +0.11(+0.59%)
Nov 03, 2011 18.54 18.71 18.49 18.71 152,450 +0.11(+0.59%)
Nov 02, 2011 18.48 18.68 18.48 18.60 40,267 +0.05(+0.27%)
Nov 01, 2011 18.31 18.65 18.31 18.55 173,033 -0.35(-1.85%)
Oct 31, 2011 19.23 19.27 18.66 18.90 138,268 -0.34(-1.77%)
Oct 28, 2011 19.11 19.42 18.92 19.24 426,610 +1.34(+7.49%)
Oct 27, 2011 18.16 18.50 17.67 17.90 372,280 -0.29(-1.59%)
Oct 26, 2011 18.30 18.62 18.00 18.19 146,003 -0.76(-4.01%)
Oct 25, 2011 18.83 19.40 18.83 18.95 105,757 -0.47(-2.42%)
Oct 24, 2011 19.36 19.50 19.36 19.42 189,989 +0.03(+0.15%)
Oct 21, 2011 19.25 19.47 19.25 19.39 147,407 +0.38(+2.00%)
Oct 20, 2011 19.00 19.31 19.00 19.01 51,360 -0.32(-1.66%)
Oct 19, 2011 19.70 19.70 19.30 19.33 77,939 -0.27(-1.38%)
Oct 18, 2011 19.42 19.75 19.42 19.60 112,004 +0.05(+0.26%)
Oct 17, 2011 19.37 19.78 19.37 19.55 211,607 +0.35(+1.82%)
Oct 14, 2011 19.05 19.40 19.05 19.20 40,425 -0.35(-1.79%)
Oct 13, 2011 19.25 19.55 19.20 19.55 176,143 +0.60(+3.17%)
Oct 12, 2011 18.88 19.05 18.81 18.95 191,604 -0.20(-1.04%)
Oct 11, 2011 19.24 19.24 19.11 19.15 181,222 -0.30(-1.54%)
Oct 10, 2011 19.05 19.45 19.05 19.45 200,762 +0.55(+2.91%)
Oct 07, 2011 19.45 19.45 18.90 18.90 74,786 -0.59(-3.03%)
Oct 06, 2011 19.34 19.57 19.20 19.49 51,064 +0.14(+0.72%)
Oct 05, 2011 19.15 19.40 19.10 19.35 278,941 +0.90(+4.88%)
Oct 04, 2011 18.25 18.50 18.25 18.45 483,340 +0.31(+1.71%)
Oct 03, 2011 18.10 18.35 18.06 18.14 290,488 -0.01(-0.06%)
Sep 30, 2011 18.16 18.49 17.89 18.15 107,503 -0.26(-1.41%)
Sep 29, 2011 18.89 18.89 18.25 18.41 102,128 +0.56(+3.14%)
Sep 28, 2011 17.85 18.24 17.80 17.85 155,292 -1.14(-6.00%)
Sep 27, 2011 19.05 19.40 18.85 18.99 117,009 -0.63(-3.21%)
Sep 26, 2011 19.25 19.62 19.25 19.62 402,991 +0.45(+2.35%)
Sep 23, 2011 19.10 19.39 19.00 19.17 150,294 +0.22(+1.16%)
Sep 22, 2011 18.85 19.38 18.75 18.95 62,616 -0.13(-0.68%)
Sep 21, 2011 19.10 19.35 18.96 19.08 52,520 +0.09(+0.47%)
Sep 20, 2011 18.85 19.14 18.85 18.99 42,019 -0.11(-0.58%)
Sep 19, 2011 19.01 19.19 18.83 19.10 56,800 -0.09(-0.47%)
Sep 16, 2011 19.61 19.61 19.07 19.19 53,756 -0.21(-1.08%)
Sep 15, 2011 19.28 19.66 19.28 19.40 60,355 -0.70(-3.48%)
Sep 14, 2011 20.10 20.23 19.66 20.10 75,140 -0.04(-0.20%)
Sep 13, 2011 20.35 20.35 20.00 20.14 74,802 -0.91(-4.32%)
Sep 12, 2011 20.69 21.10 20.69 21.05 44,817 +0.25(+1.20%)
Sep 09, 2011 21.39 21.39 20.75 20.80 71,369 -0.83(-3.84%)
Sep 08, 2011 21.55 21.85 21.55 21.63 72,127 +0.04(+0.19%)
Sep 07, 2011 20.97 21.59 20.97 21.59 78,616 +0.87(+4.20%)
Sep 06, 2011 20.61 20.90 20.55 20.72 80,064 -0.70(-3.27%)
Sep 02, 2011 21.64 21.64 21.10 21.42 276,821 -0.08(-0.37%)
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.