Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.73 USD -1.32 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.70 18.70 18.70 18.70 0 +0.55(+3.03%)
Apr 27, 2006 18.15 18.30 18.00 18.15 32,334 -0.30(-1.63%)
Apr 26, 2006 18.45 18.55 18.08 18.45 50,778 -0.15(-0.81%)
Apr 25, 2006 18.60 18.35 18.10 18.60 22,967 +0.00(+0.00%)
Apr 24, 2006 18.60 18.60 18.15 18.60 22,503 +0.00(+0.00%)
Apr 21, 2006 18.40 18.80 18.54 18.60 214,606 +0.20(+1.09%)
Apr 20, 2006 18.30 18.70 18.35 18.40 126,960 +0.10(+0.55%)
Apr 19, 2006 18.40 18.55 18.25 18.30 42,112 -0.10(-0.54%)
Apr 18, 2006 18.40 18.60 18.35 18.40 30,570 +0.30(+1.66%)
Apr 17, 2006 18.10 18.25 17.95 18.10 45,086 +0.00(+0.00%)
Apr 13, 2006 18.00 18.25 18.05 18.10 26,436 +0.10(+0.56%)
Apr 12, 2006 18.35 18.15 18.00 18.00 268,477 -0.35(-1.91%)
Apr 11, 2006 18.35 18.50 18.30 18.35 25,766 -0.05(-0.27%)
Apr 10, 2006 18.40 18.65 18.40 18.40 84,514 -0.15(-0.81%)
Apr 07, 2006 18.55 18.95 18.55 18.55 670,313 +0.40(+2.20%)
Apr 06, 2006 18.15 18.35 18.15 18.15 35,206 -0.25(-1.36%)
Apr 05, 2006 18.40 18.65 18.22 18.40 797,357 -0.30(-1.60%)
Apr 04, 2006 18.70 18.90 17.90 18.70 532,957 +0.15(+0.81%)
Apr 03, 2006 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Mar 31, 2006 18.55 18.75 18.45 18.55 376,591 +0.15(+0.82%)
Mar 30, 2006 18.40 18.60 18.40 18.40 48,322 +0.40(+2.22%)
Mar 29, 2006 18.00 18.35 17.95 18.00 1,073,768 -0.25(-1.37%)
Mar 28, 2006 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 27, 2006 18.25 18.60 18.25 18.25 89,726 +0.30(+1.67%)
Mar 24, 2006 17.85 18.30 17.85 17.95 267,882 -0.30(-1.64%)
Mar 21, 2006 18.25 18.55 18.25 18.25 33,586 -0.15(-0.82%)
Mar 20, 2006 18.40 18.65 18.40 18.40 40,371 +0.00(+0.00%)
Mar 17, 2006 18.40 18.55 18.35 18.40 86,777 +0.60(+3.37%)
Mar 16, 2006 17.80 18.05 17.75 17.80 37,978 +0.10(+0.56%)
Mar 15, 2006 18.10 18.00 17.70 17.70 27,109 -0.40(-2.21%)
Mar 14, 2006 18.10 18.25 18.00 18.10 120,420 +0.00(+0.00%)
Mar 13, 2006 18.10 18.20 17.95 18.10 32,449 +0.25(+1.40%)
Mar 10, 2006 17.85 18.00 17.75 17.85 87,968 -0.45(-2.46%)
Mar 09, 2006 18.30 18.35 18.15 18.30 142,761 +0.70(+3.98%)
Mar 08, 2006 17.60 17.60 17.20 17.60 107,968 -0.20(-1.12%)
Mar 07, 2006 17.80 18.10 17.80 17.80 94,307 +0.25(+1.42%)
Mar 06, 2006 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Mar 03, 2006 17.55 17.80 17.50 17.55 63,975 -0.15(-0.85%)
Mar 02, 2006 17.70 18.10 17.55 17.70 124,091 -1.25(-6.60%)
Mar 01, 2006 18.95 18.95 18.55 18.95 147,932 +0.25(+1.34%)
Feb 28, 2006 18.85 18.85 18.55 18.70 148,599 -0.15(-0.80%)
Feb 27, 2006 18.85 19.00 18.80 18.85 784,093 +0.23(+1.24%)
Feb 24, 2006 18.62 18.75 18.50 18.62 1,344,130 -0.23(-1.22%)
Feb 23, 2006 18.85 19.05 18.85 18.85 1,515,777 +0.60(+3.29%)
Feb 22, 2006 18.25 18.45 18.10 18.25 1,306,086 +0.05(+0.27%)
Feb 21, 2006 18.20 18.35 18.20 18.20 41,014 +0.70(+4.00%)
Feb 17, 2006 17.50 17.80 17.50 17.50 42,314 +0.25(+1.45%)
Feb 16, 2006 17.25 17.40 17.15 17.25 39,875 +0.60(+3.60%)
Feb 15, 2006 16.65 16.90 16.50 16.65 89,013 -0.40(-2.35%)
Feb 14, 2006 17.05 17.05 16.75 17.05 37,261 +0.00(+0.00%)
Feb 13, 2006 17.05 17.05 16.80 17.05 75,867 -0.30(-1.73%)
Feb 10, 2006 17.35 17.50 17.05 17.35 35,937 +0.40(+2.36%)
Feb 09, 2006 16.95 17.20 16.80 16.95 30,918 -0.35(-2.02%)
Feb 08, 2006 17.30 17.30 16.90 17.30 60,478 +0.20(+1.17%)
Feb 07, 2006 16.55 17.50 17.10 17.10 98,008 +0.55(+3.32%)
Feb 06, 2006 16.55 16.95 16.50 16.55 110,894 -0.45(-2.65%)
Feb 03, 2006 17.00 17.05 16.80 17.00 88,926 +0.00(+0.00%)
Feb 02, 2006 17.00 17.30 17.00 17.00 2,468,658 +0.15(+0.89%)
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.