Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.15 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.50 32.75 32.30 32.50 45,911 +0.20(+0.62%)
Dec 28, 2006 32.30 32.40 32.13 32.30 47,737 -0.20(-0.62%)
Dec 27, 2006 32.50 32.60 32.00 32.50 191,742 +0.00(+0.00%)
Dec 26, 2006 32.50 32.50 32.10 32.50 48,073 +0.95(+3.01%)
Dec 22, 2006 31.55 31.85 31.35 31.55 57,077 +0.20(+0.64%)
Dec 21, 2006 31.35 31.60 31.11 31.35 50,602 +0.20(+0.64%)
Dec 20, 2006 31.15 31.33 31.00 31.15 90,151 -0.30(-0.95%)
Dec 19, 2006 31.45 31.55 31.35 31.45 38,169 +0.25(+0.80%)
Dec 18, 2006 31.20 31.30 31.15 31.20 84,736 +0.10(+0.32%)
Dec 15, 2006 31.10 31.30 30.95 31.10 137,394 +0.80(+2.64%)
Dec 14, 2006 30.30 30.45 30.20 30.30 52,315 -0.20(-0.66%)
Dec 13, 2006 30.50 30.67 30.25 30.50 153,203 +0.20(+0.66%)
Dec 12, 2006 30.30 32.00 30.10 30.30 478,691 -0.65(-2.10%)
Dec 11, 2006 30.95 30.95 30.55 30.95 81,222 +1.00(+3.34%)
Dec 08, 2006 29.95 30.15 29.85 29.95 154,070 -0.05(-0.17%)
Dec 07, 2006 30.00 30.00 29.60 30.00 192,434 +0.35(+1.18%)
Dec 06, 2006 29.65 29.65 29.35 29.65 133,275 +0.00(+0.00%)
Dec 05, 2006 29.65 29.65 29.15 29.65 79,625 +0.20(+0.68%)
Dec 04, 2006 29.45 29.45 29.10 29.45 133,447 -0.30(-1.01%)
Dec 01, 2006 29.75 29.80 29.20 29.75 207,972 -0.30(-1.00%)
Nov 30, 2006 30.05 30.05 28.85 30.05 236,896 +1.25(+4.34%)
Nov 29, 2006 28.80 28.95 28.30 28.80 493,914 +0.80(+2.86%)
Nov 28, 2006 28.00 28.15 27.95 28.00 82,873 -0.20(-0.71%)
Nov 27, 2006 28.20 28.60 28.20 28.20 232,129 -0.40(-1.40%)
Nov 24, 2006 28.60 28.70 28.25 28.60 170,594 +0.60(+2.14%)
Nov 22, 2006 28.00 28.15 27.75 28.00 49,749 -0.05(-0.18%)
Nov 21, 2006 28.05 28.05 27.65 28.05 39,631 +0.30(+1.08%)
Nov 20, 2006 27.75 27.75 27.45 27.75 173,543 -0.20(-0.72%)
Nov 17, 2006 27.95 27.95 27.50 27.95 119,107 +0.05(+0.18%)
Nov 16, 2006 27.90 28.80 27.40 27.90 143,319 -0.65(-2.28%)
Nov 15, 2006 28.55 28.65 28.15 28.55 253,644 +0.65(+2.33%)
Nov 14, 2006 27.90 27.95 27.30 27.90 128,321 +0.60(+2.20%)
Nov 13, 2006 27.30 27.50 27.10 27.30 157,764 +0.20(+0.74%)
Nov 10, 2006 27.10 27.15 26.85 27.10 429,811 +1.10(+4.23%)
Nov 09, 2006 26.00 26.30 25.90 26.00 175,358 -0.20(-0.76%)
Nov 08, 2006 26.20 26.25 25.90 26.20 250,835 -0.10(-0.38%)
Nov 07, 2006 26.30 26.45 26.20 26.30 59,085 +0.05(+0.19%)
Nov 06, 2006 26.25 26.50 26.20 26.25 398,503 +0.40(+1.55%)
Nov 03, 2006 25.85 26.05 25.80 25.85 61,454 -0.15(-0.58%)
Nov 02, 2006 26.00 26.15 25.95 26.00 107,815 +0.30(+1.17%)
Nov 01, 2006 25.70 26.00 25.60 25.70 155,095 -0.05(-0.19%)
Oct 31, 2006 25.75 25.75 25.25 25.75 39,901 +0.45(+1.78%)
Oct 30, 2006 25.30 25.35 25.25 25.30 91,383 -0.50(-1.94%)
Oct 27, 2006 25.80 25.85 25.55 25.80 45,197 -0.15(-0.58%)
Oct 26, 2006 25.95 26.10 25.60 25.95 43,385 +0.20(+0.78%)
Oct 25, 2006 25.75 25.80 25.50 25.75 26,959 +0.15(+0.59%)
Oct 24, 2006 25.60 25.80 25.50 25.60 22,598 -0.20(-0.78%)
Oct 23, 2006 26.00 26.00 25.70 25.80 16,558 -0.20(-0.77%)
Oct 20, 2006 26.00 26.05 25.80 26.00 47,783 +0.10(+0.39%)
Oct 19, 2006 25.90 25.95 25.70 25.90 19,490 +0.10(+0.39%)
Oct 18, 2006 25.80 25.85 25.50 25.80 16,313 +0.55(+2.18%)
Oct 17, 2006 25.25 25.70 22.31 25.25 106,207 -0.85(-3.26%)
Oct 16, 2006 26.10 26.10 25.95 26.10 348,389 +0.15(+0.58%)
Oct 13, 2006 25.95 26.30 25.95 25.95 111,535 -0.35(-1.33%)
Oct 12, 2006 26.30 26.45 25.85 26.30 20,442 +0.40(+1.54%)
Oct 11, 2006 25.90 26.00 25.70 25.90 54,574 +0.25(+0.97%)
Oct 10, 2006 25.65 25.85 25.00 25.65 168,710 +0.40(+1.58%)
Oct 09, 2006 25.25 25.30 25.10 25.25 56,056 +0.10(+0.40%)
Oct 06, 2006 25.15 25.65 25.15 25.15 48,187 -0.75(-2.90%)
Oct 05, 2006 25.90 26.10 25.75 25.90 23,042 -0.60(-2.26%)
Oct 04, 2006 26.50 26.50 26.10 26.50 57,045 +0.00(+0.00%)
Oct 03, 2006 26.50 26.70 25.70 26.50 106,327 +0.55(+2.12%)
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.