Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

53.85 +1.25 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.82 43.21 42.82 43.08 216,763 -0.30(-0.69%)
Apr 29, 2019 42.75 43.38 42.75 43.38 214,823 +0.33(+0.77%)
Apr 26, 2019 42.48 43.09 42.45 43.05 674,200 +2.80(+6.96%)
Apr 25, 2019 41.06 41.25 39.65 40.25 1,777,583 -1.95(-4.62%)
Apr 24, 2019 42.42 42.75 41.95 42.20 589,828 +0.79(+1.91%)
Apr 23, 2019 41.51 41.53 41.13 41.41 763,280 -1.53(-3.56%)
Apr 22, 2019 43.09 43.09 42.78 42.94 939,951 -0.52(-1.20%)
Apr 18, 2019 42.40 44.18 41.60 43.46 3,107,000 +4.74(+12.24%)
Apr 17, 2019 38.85 39.00 38.53 38.72 404,697 +0.44(+1.15%)
Apr 16, 2019 38.51 38.69 38.11 38.28 646,893 +0.31(+0.82%)
Apr 15, 2019 38.17 38.20 37.95 37.97 464,027 +0.02(+0.05%)
Apr 12, 2019 37.80 38.03 37.80 37.95 413,600 +1.20(+3.27%)
Apr 11, 2019 36.73 37.00 36.66 36.75 126,790 -0.28(-0.76%)
Apr 10, 2019 37.08 37.10 36.95 37.03 218,382 -0.05(-0.13%)
Apr 09, 2019 36.95 37.21 36.95 37.08 271,277 +0.39(+1.06%)
Apr 08, 2019 36.65 36.73 36.45 36.69 188,701 -0.68(-1.82%)
Apr 05, 2019 37.00 37.57 36.87 37.37 455,400 +0.92(+2.52%)
Apr 04, 2019 36.49 36.49 36.22 36.45 116,945 -0.12(-0.33%)
Apr 03, 2019 36.38 36.74 36.34 36.57 294,937 +0.61(+1.70%)
Apr 02, 2019 36.09 36.16 35.81 35.96 139,067 -0.16(-0.43%)
Apr 01, 2019 36.08 36.14 35.85 36.12 248,239 +0.25(+0.68%)
Mar 29, 2019 35.80 35.94 35.61 35.87 323,200 -0.27(-0.73%)
Mar 28, 2019 36.10 36.13 35.84 36.13 157,826 +0.13(+0.37%)
Mar 27, 2019 35.99 36.20 35.78 36.00 540,205 -0.25(-0.69%)
Mar 26, 2019 36.12 36.35 36.00 36.25 672,014 +1.32(+3.78%)
Mar 25, 2019 34.85 35.17 34.70 34.93 474,089 +0.83(+2.43%)
Mar 22, 2019 34.40 34.59 34.01 34.10 206,900 -0.33(-0.96%)
Mar 21, 2019 34.08 34.52 34.06 34.43 501,961 +0.33(+0.97%)
Mar 20, 2019 34.03 34.41 33.99 34.10 445,613 -1.02(-2.89%)
Mar 19, 2019 35.29 35.37 34.76 35.12 592,252 -0.77(-2.15%)
Mar 18, 2019 35.75 35.97 35.70 35.88 287,962 +0.96(+2.76%)
Mar 15, 2019 34.80 34.98 34.70 34.92 326,900 +0.97(+2.86%)
Mar 14, 2019 33.91 34.04 33.90 33.95 216,854 -0.92(-2.64%)
Mar 13, 2019 34.80 34.91 34.53 34.87 282,369 +0.58(+1.69%)
Mar 12, 2019 34.35 34.47 34.10 34.29 411,414 +0.51(+1.51%)
Mar 11, 2019 33.35 33.81 33.15 33.78 229,714 +0.38(+1.15%)
Mar 08, 2019 33.28 33.43 33.05 33.40 178,400 -0.41(-1.23%)
Mar 07, 2019 34.17 34.17 33.72 33.81 266,571 -0.84(-2.42%)
Mar 06, 2019 34.55 34.79 34.55 34.65 148,908 +0.60(+1.76%)
Mar 05, 2019 33.98 34.13 33.75 34.05 277,813 +0.34(+1.01%)
Mar 04, 2019 34.05 34.14 33.52 33.71 685,285 -0.96(-2.77%)
Mar 01, 2019 34.62 34.75 34.33 34.67 492,500 +0.42(+1.23%)
Feb 28, 2019 34.40 34.50 34.09 34.25 946,510 -1.33(-3.74%)
Feb 27, 2019 35.55 35.84 35.26 35.58 885,506 +0.81(+2.33%)
Feb 26, 2019 34.47 34.80 34.33 34.77 673,761 +0.37(+1.08%)
Feb 25, 2019 34.91 34.99 34.36 34.40 1,680,679 -1.14(-3.21%)
Feb 22, 2019 34.83 36.04 34.65 35.54 1,890,900 +0.60(+1.72%)
Feb 21, 2019 33.69 35.40 33.50 34.94 1,793,180 +1.59(+4.77%)
Feb 20, 2019 33.30 33.62 33.26 33.35 404,444 -0.01(-0.03%)
Feb 19, 2019 33.13 33.41 33.04 33.36 318,033 -0.30(-0.89%)
Feb 15, 2019 33.12 33.67 33.12 33.66 186,500 -0.04(-0.12%)
Feb 14, 2019 33.55 33.84 33.26 33.70 388,924 -0.10(-0.31%)
Feb 13, 2019 33.88 33.90 33.66 33.80 263,440 +0.70(+2.13%)
Feb 12, 2019 33.10 33.24 33.08 33.10 446,388 +0.49(+1.50%)
Feb 11, 2019 32.98 32.98 32.02 32.61 525,996 -0.27(-0.82%)
Feb 08, 2019 32.45 32.97 32.45 32.88 275,900 -0.38(-1.14%)
Feb 07, 2019 33.19 33.28 32.93 33.26 345,056 -0.27(-0.81%)
Feb 06, 2019 33.69 33.88 33.52 33.53 543,288 -2.31(-6.45%)
Feb 05, 2019 35.78 35.87 35.59 35.84 222,545 -0.89(-2.42%)
Feb 04, 2019 36.55 36.73 35.77 36.73 220,828 +1.31(+3.70%)
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.