Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

53.10 -0.72 (-1.34%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.74 13.87 13.72 13.75 387,773 +0.32(+2.38%)
Apr 29, 2013 13.43 13.45 13.38 13.43 33,494 +0.10(+0.75%)
Apr 26, 2013 13.47 14.24 13.30 13.33 63,041 -0.91(-6.39%)
Apr 25, 2013 14.28 14.28 14.09 14.24 260,306 -0.42(-2.86%)
Apr 24, 2013 15.07 15.07 14.65 14.66 287,689 +0.16(+1.10%)
Apr 23, 2013 14.40 14.58 14.40 14.50 115,249 -0.16(-1.09%)
Apr 22, 2013 14.71 14.71 14.58 14.66 31,412 +0.05(+0.34%)
Apr 19, 2013 14.48 14.64 14.48 14.61 27,720 +0.15(+1.04%)
Apr 18, 2013 14.43 14.50 14.43 14.46 17,396 +0.16(+1.12%)
Apr 17, 2013 14.45 14.48 14.30 14.30 44,882 -0.32(-2.19%)
Apr 16, 2013 14.43 14.62 14.43 14.62 91,790 +0.15(+1.04%)
Apr 15, 2013 14.53 14.61 14.41 14.47 75,071 +0.16(+1.12%)
Apr 12, 2013 14.26 14.37 14.21 14.31 281,608 -0.36(-2.45%)
Apr 11, 2013 14.61 14.72 14.59 14.67 799,092 -0.30(-2.00%)
Apr 10, 2013 14.85 14.99 14.85 14.97 413,589 +1.38(+10.15%)
Apr 09, 2013 13.60 13.66 13.46 13.59 59,942 -0.06(-0.44%)
Apr 08, 2013 13.43 13.68 13.43 13.65 218,483 +0.29(+2.13%)
Apr 05, 2013 13.25 13.41 13.23 13.37 50,098 -0.08(-0.63%)
Apr 04, 2013 13.31 13.54 13.31 13.45 127,629 +0.31(+2.36%)
Apr 03, 2013 13.24 13.24 13.12 13.14 48,190 -0.04(-0.33%)
Apr 02, 2013 13.13 13.20 13.12 13.18 76,848 +0.04(+0.33%)
Apr 01, 2013 13.38 13.38 13.08 13.14 33,230 -0.30(-2.23%)
Mar 28, 2013 13.44 13.50 13.43 13.44 28,957 -0.22(-1.61%)
Mar 27, 2013 13.46 13.66 13.40 13.66 199,833 +0.16(+1.19%)
Mar 26, 2013 13.45 13.52 13.45 13.50 68,241 -0.04(-0.30%)
Mar 25, 2013 13.57 13.61 13.51 13.54 49,443 -0.19(-1.38%)
Mar 22, 2013 13.70 13.75 13.69 13.73 18,379 +0.03(+0.22%)
Mar 21, 2013 13.85 13.88 13.70 13.70 58,190 -0.15(-1.08%)
Mar 20, 2013 13.82 13.88 13.80 13.85 39,233 +0.08(+0.58%)
Mar 19, 2013 13.94 13.94 13.72 13.77 39,372 -0.14(-1.01%)
Mar 18, 2013 13.83 13.98 13.83 13.91 62,197 +0.11(+0.77%)
Mar 15, 2013 13.80 13.86 13.79 13.80 52,293 +0.11(+0.83%)
Mar 14, 2013 13.68 13.73 13.67 13.69 58,457 -0.38(-2.70%)
Mar 13, 2013 14.12 14.19 14.01 14.07 160,461 +0.46(+3.38%)
Mar 12, 2013 13.70 13.80 13.58 13.61 107,701 -0.38(-2.72%)
Mar 11, 2013 13.92 13.99 13.87 13.99 136,299 +0.36(+2.64%)
Mar 08, 2013 13.59 13.65 13.45 13.63 360,971 +0.92(+7.24%)
Mar 07, 2013 12.72 12.78 12.71 12.71 62,752 +0.48(+3.92%)
Mar 06, 2013 12.31 12.31 12.20 12.23 114,081 -0.19(-1.53%)
Mar 05, 2013 12.49 12.50 12.40 12.42 167,394 +0.09(+0.73%)
Mar 04, 2013 12.23 12.35 12.23 12.33 43,898 +0.20(+1.65%)
Mar 01, 2013 12.10 12.15 12.07 12.13 47,361 +0.07(+0.58%)
Feb 28, 2013 12.05 12.11 12.02 12.06 46,978 -0.14(-1.15%)
Feb 27, 2013 12.12 12.24 12.12 12.20 34,051 -0.05(-0.41%)
Feb 26, 2013 12.23 12.27 12.22 12.25 47,621 +0.25(+2.08%)
Feb 25, 2013 12.06 12.11 12.00 12.00 55,119 -0.03(-0.25%)
Feb 22, 2013 11.94 12.03 11.94 12.03 63,971 +0.26(+2.21%)
Feb 21, 2013 11.79 11.89 11.76 11.77 81,298 +0.21(+1.82%)
Feb 20, 2013 11.65 11.67 11.55 11.56 58,529 -0.04(-0.34%)
Feb 19, 2013 11.53 11.60 11.53 11.60 68,153 +0.21(+1.84%)
Feb 15, 2013 11.43 11.50 11.36 11.39 85,926 -0.14(-1.21%)
Feb 14, 2013 11.55 11.55 11.47 11.53 52,935 -0.12(-1.03%)
Feb 13, 2013 11.64 11.66 11.61 11.65 92,167 +0.07(+0.60%)
Feb 12, 2013 11.60 11.60 11.53 11.58 51,691 -0.12(-1.03%)
Feb 11, 2013 11.72 11.77 11.69 11.70 52,946 +0.01(+0.09%)
Feb 08, 2013 11.71 11.72 11.63 11.69 43,047 -0.18(-1.52%)
Feb 07, 2013 11.86 11.88 11.80 11.87 51,142 +0.14(+1.19%)
Feb 06, 2013 11.72 11.76 11.65 11.73 81,508 -0.09(-0.76%)
Feb 04, 2013 11.89 11.89 11.80 11.82 58,565 -0.22(-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.