Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

59.91 USD +1.30 (+2.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.64 45.82 45.57 45.77 302,400 +0.31(+0.68%)
Jun 27, 2019 45.15 45.50 45.08 45.46 312,316 +1.46(+3.32%)
Jun 26, 2019 44.53 44.64 43.64 44.00 479,230 -0.08(-0.18%)
Jun 25, 2019 44.51 44.60 44.05 44.08 131,208 -0.43(-0.97%)
Jun 24, 2019 44.52 44.60 44.27 44.51 243,448 -0.10(-0.22%)
Jun 21, 2019 44.84 44.84 44.34 44.61 107,000 -0.35(-0.78%)
Jun 20, 2019 45.10 45.14 44.65 44.96 198,097 +1.16(+2.65%)
Jun 19, 2019 43.37 43.83 43.37 43.80 181,883 -0.40(-0.90%)
Jun 18, 2019 43.75 44.20 43.75 44.20 226,789 +1.02(+2.36%)
Jun 17, 2019 43.35 43.35 43.15 43.18 91,066 +0.03(+0.07%)
Jun 14, 2019 43.25 43.25 42.97 43.15 149,600 +0.09(+0.21%)
Jun 13, 2019 43.06 43.33 42.81 43.06 354,258 -0.04(-0.09%)
Jun 12, 2019 43.60 43.63 43.02 43.10 561,652 -1.19(-2.69%)
Jun 11, 2019 45.44 45.45 44.17 44.29 765,428 -1.10(-2.42%)
Jun 10, 2019 45.65 45.98 45.32 45.39 638,384 +0.05(+0.11%)
Jun 07, 2019 45.32 45.59 45.11 45.34 659,800 +0.70(+1.57%)
Jun 06, 2019 44.70 44.71 44.35 44.64 146,976 -0.06(-0.13%)
Jun 05, 2019 44.80 44.80 44.44 44.70 153,671 +0.37(+0.83%)
Jun 04, 2019 43.99 44.35 43.51 44.33 220,404 -0.03(-0.07%)
Jun 03, 2019 44.41 44.66 44.24 44.36 283,022 +0.23(+0.51%)
May 31, 2019 44.93 44.93 44.00 44.13 311,000 +0.35(+0.81%)
May 30, 2019 43.80 43.85 43.59 43.78 200,072 -0.37(-0.84%)
May 29, 2019 44.68 44.68 43.86 44.15 238,145 +0.01(+0.02%)
May 28, 2019 44.40 44.69 44.14 44.14 183,815 -0.47(-1.05%)
May 24, 2019 44.53 44.65 44.39 44.61 470,400 +1.19(+2.74%)
May 23, 2019 43.30 43.44 43.14 43.42 611,349 +0.17(+0.39%)
May 22, 2019 42.98 43.34 42.97 43.25 494,149 +0.06(+0.14%)
May 21, 2019 43.02 43.38 43.02 43.19 341,132 +0.42(+0.98%)
May 20, 2019 42.77 43.17 42.56 42.77 264,607 +0.37(+0.87%)
May 17, 2019 42.53 42.78 42.27 42.40 364,400 +0.00(+0.00%)
May 16, 2019 41.70 42.71 41.70 42.40 430,893 -0.66(-1.53%)
May 15, 2019 42.39 43.15 42.37 43.06 313,544 +0.42(+0.98%)
May 14, 2019 42.07 42.78 42.07 42.64 295,972 +1.30(+3.14%)
May 13, 2019 42.18 42.18 41.04 41.34 806,038 -1.29(-3.03%)
May 10, 2019 41.75 42.75 41.60 42.63 526,900 +0.61(+1.45%)
May 09, 2019 41.86 42.10 41.36 42.02 614,252 -0.44(-1.04%)
May 08, 2019 41.60 42.92 41.60 42.46 605,774 +0.72(+1.72%)
May 07, 2019 41.99 42.07 41.52 41.74 582,757 -1.62(-3.74%)
May 06, 2019 42.46 43.38 42.37 43.36 297,913 -0.17(-0.40%)
May 03, 2019 42.94 43.55 42.89 43.53 206,400 +0.60(+1.40%)
May 02, 2019 42.90 43.06 42.65 42.94 157,263 -0.07(-0.17%)
May 01, 2019 43.02 43.34 43.00 43.01 184,385 -0.07(-0.16%)
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%)
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.