Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

71.83 USD +1.70 (+2.43%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.95 25.95 25.95 0 +0.01(+0.04%)
Dec 29, 2016 25.93 26.10 25.77 25.94 165,273 +0.18(+0.70%)
Dec 28, 2016 26.00 26.09 25.73 25.76 181,514 -0.32(-1.21%)
Dec 27, 2016 25.84 26.20 25.84 26.08 276,587 +1.04(+4.14%)
Dec 23, 2016 25.04 25.04 25.04 0 +0.43(+1.74%)
Dec 22, 2016 24.94 25.07 24.44 24.61 872,010 -1.12(-4.35%)
Dec 21, 2016 26.15 26.15 25.36 25.73 736,199 -0.68(-2.57%)
Dec 20, 2016 26.27 26.69 26.10 26.41 775,983 +0.37(+1.42%)
Dec 19, 2016 26.25 26.39 25.85 26.04 859,933 -1.07(-3.95%)
Dec 16, 2016 28.15 28.17 26.72 27.11 2,560,881 -2.24(-7.65%)
Dec 15, 2016 29.55 29.59 29.35 29.36 925,959 -1.00(-3.28%)
Dec 14, 2016 30.55 30.71 30.28 30.35 1,026,072 -0.87(-2.79%)
Dec 13, 2016 31.14 31.80 30.75 31.22 711,045 -0.87(-2.71%)
Dec 12, 2016 31.97 32.13 31.83 32.09 593,404 -0.01(-0.03%)
Dec 09, 2016 32.05 32.18 31.56 32.10 590,578 +0.76(+2.43%)
Dec 08, 2016 30.92 31.41 30.90 31.34 890,283 +0.35(+1.13%)
Dec 07, 2016 30.53 31.00 30.53 30.99 193,080 +0.34(+1.10%)
Dec 06, 2016 30.21 30.74 30.21 30.65 110,101 +0.72(+2.42%)
Dec 05, 2016 30.15 30.15 29.65 29.93 153,778 +0.32(+1.08%)
Dec 02, 2016 29.68 29.87 29.52 29.61 163,275 -0.68(-2.24%)
Dec 01, 2016 30.39 30.60 30.23 30.29 439,567 -0.54(-1.75%)
Nov 30, 2016 30.84 31.20 30.52 30.83 495,244 -0.39(-1.25%)
Nov 29, 2016 31.00 31.25 31.00 31.22 376,722 +0.05(+0.14%)
Nov 28, 2016 31.23 31.45 31.05 31.17 220,941 +0.18(+0.60%)
Nov 25, 2016 31.02 31.77 30.75 30.99 389,443 -1.01(-3.16%)
Nov 23, 2016 32.00 32.00 32.00 0 +0.10(+0.31%)
Nov 22, 2016 31.23 31.98 31.23 31.90 231,649 +0.62(+1.98%)
Nov 21, 2016 31.00 31.30 31.00 31.28 260,681 +0.79(+2.61%)
Nov 18, 2016 30.25 30.53 30.20 30.49 261,544 +0.35(+1.14%)
Nov 17, 2016 29.93 30.15 29.72 30.14 328,121 +0.99(+3.40%)
Nov 16, 2016 28.91 29.21 28.91 29.15 669,189 +0.37(+1.29%)
Nov 15, 2016 28.54 28.80 28.40 28.78 235,077 +0.36(+1.27%)
Nov 14, 2016 28.58 28.75 28.30 28.42 702,649 -0.04(-0.14%)
Nov 11, 2016 28.50 28.61 28.17 28.46 286,170 -0.28(-0.96%)
Nov 10, 2016 28.75 28.99 28.60 28.74 1,171,118 -0.05(-0.19%)
Nov 09, 2016 28.16 28.92 28.14 28.79 763,846 -0.44(-1.51%)
Nov 08, 2016 29.20 29.34 29.10 29.23 179,594 -0.27(-0.92%)
Nov 07, 2016 29.46 29.55 29.38 29.50 163,861 +0.07(+0.24%)
Nov 04, 2016 29.48 29.75 29.40 29.43 187,582 -0.90(-2.97%)
Nov 03, 2016 30.44 30.44 30.31 30.33 159,835 +0.08(+0.26%)
Nov 02, 2016 30.17 30.67 30.17 30.25 116,093 +0.15(+0.50%)
Nov 01, 2016 30.05 30.30 29.93 30.10 215,160 +0.01(+0.03%)
Oct 31, 2016 30.18 30.25 30.07 30.09 245,322 -0.08(-0.27%)
Oct 28, 2016 30.24 30.42 30.07 30.17 426,212 +0.52(+1.75%)
Oct 27, 2016 29.46 29.76 29.46 29.65 436,389 +1.62(+5.78%)
Oct 26, 2016 28.90 28.90 27.90 28.03 739,616 -1.55(-5.24%)
Oct 25, 2016 29.45 29.68 29.21 29.58 202,751 +0.49(+1.68%)
Oct 24, 2016 28.80 29.12 28.73 29.09 749,111 -1.38(-4.53%)
Oct 21, 2016 30.36 30.70 30.33 30.47 660,731 -1.90(-5.86%)
Oct 20, 2016 32.44 32.83 32.09 32.37 1,193,808 +0.78(+2.45%)
Oct 19, 2016 31.52 31.60 31.43 31.59 234,610 -0.04(-0.12%)
Oct 18, 2016 31.50 31.69 31.28 31.63 221,033 +0.40(+1.28%)
Oct 17, 2016 31.22 31.23 31.00 31.23 212,652 -0.79(-2.47%)
Oct 14, 2016 32.00 32.23 31.72 32.02 504,572 +0.80(+2.56%)
Oct 13, 2016 31.17 31.38 31.15 31.22 401,422 +0.01(+0.03%)
Oct 12, 2016 31.15 31.38 31.10 31.21 201,513 -0.46(-1.45%)
Oct 11, 2016 31.70 31.70 31.41 31.67 328,809 -0.75(-2.33%)
Oct 10, 2016 32.59 32.59 32.16 32.42 170,115 +0.24(+0.76%)
Oct 07, 2016 32.33 32.62 31.92 32.18 116,228 +0.38(+1.20%)
Oct 06, 2016 31.84 31.99 31.63 31.80 119,406 -0.74(-2.29%)
Oct 05, 2016 32.21 32.58 32.21 32.54 107,311 +0.65(+2.04%)
Oct 04, 2016 31.89 32.33 31.82 31.89 232,366 -0.60(-1.83%)
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.