Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.06 +0.44 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.51 15.80 15.51 15.80 35,071 -0.63(-3.83%)
Jul 30, 2013 16.44 16.51 16.36 16.43 76,944 +0.19(+1.19%)
Jul 29, 2013 16.23 16.43 16.20 16.24 129,523 -0.26(-1.60%)
Jul 26, 2013 16.70 16.70 16.41 16.50 27,313 -0.20(-1.20%)
Jul 25, 2013 16.77 16.88 16.53 16.70 344,115 -0.65(-3.75%)
Jul 24, 2013 17.38 17.48 17.35 17.35 55,302 -0.03(-0.17%)
Jul 23, 2013 17.49 17.50 17.30 17.38 174,877 -0.06(-0.34%)
Jul 22, 2013 17.52 17.56 17.43 17.44 376,830 +0.69(+4.12%)
Jul 19, 2013 16.41 16.80 16.40 16.75 384,637 +0.40(+2.45%)
Jul 18, 2013 16.20 16.41 16.20 16.35 329,538 -0.52(-3.08%)
Jul 17, 2013 16.96 17.00 16.87 16.87 341,624 +1.07(+6.77%)
Jul 16, 2013 15.32 15.89 15.32 15.80 145,492 +0.60(+3.95%)
Jul 15, 2013 15.01 15.30 15.01 15.20 15,486 +0.02(+0.13%)
Jul 12, 2013 15.12 15.25 15.04 15.18 26,021 -0.11(-0.72%)
Jul 11, 2013 15.21 15.30 15.16 15.29 23,315 +0.18(+1.19%)
Jul 10, 2013 15.22 15.23 15.10 15.11 52,278 +0.13(+0.87%)
Jul 09, 2013 14.97 14.98 14.75 14.98 37,714 +0.23(+1.56%)
Jul 08, 2013 14.65 14.83 14.65 14.75 49,865 -0.09(-0.61%)
Jul 05, 2013 14.84 14.93 14.74 14.84 39,811 +0.34(+2.34%)
Jul 03, 2013 14.43 14.55 14.36 14.50 9,352 +0.17(+1.19%)
Jul 02, 2013 14.57 14.57 14.32 14.33 75,283 -0.41(-2.78%)
Jul 01, 2013 14.70 14.83 14.70 14.74 32,582 +0.07(+0.48%)
Jun 28, 2013 14.70 14.76 14.60 14.67 278,858 +0.70(+5.01%)
Jun 27, 2013 14.14 14.20 13.97 13.97 68,650 -0.22(-1.55%)
Jun 26, 2013 14.12 14.22 14.09 14.19 32,398 +0.54(+3.96%)
Jun 25, 2013 13.71 13.71 13.55 13.65 33,929 -0.24(-1.73%)
Jun 24, 2013 13.86 13.93 13.69 13.89 45,207 -0.06(-0.43%)
Jun 21, 2013 14.00 14.00 13.66 13.95 31,899 +0.27(+1.97%)
Jun 20, 2013 13.90 13.95 13.64 13.68 60,889 -0.52(-3.66%)
Jun 19, 2013 14.34 14.40 14.18 14.20 85,639 +0.40(+2.89%)
Jun 18, 2013 13.80 13.91 13.77 13.80 107,388 +0.24(+1.77%)
Jun 17, 2013 13.67 13.80 13.46 13.56 101,390 +1.09(+8.74%)
Jun 14, 2013 12.65 12.65 12.43 12.47 37,578 -0.18(-1.42%)
Jun 13, 2013 12.28 12.65 12.28 12.65 45,412 +0.54(+4.46%)
Jun 12, 2013 12.30 12.30 12.03 12.11 20,042 -0.16(-1.30%)
Jun 11, 2013 12.26 12.43 12.26 12.27 31,470 -0.31(-2.46%)
Jun 10, 2013 12.60 12.63 12.53 12.58 37,932 +0.32(+2.61%)
Jun 07, 2013 11.93 12.28 11.93 12.26 50,997 +0.42(+3.55%)
Jun 06, 2013 11.74 11.89 11.65 11.84 255,992 -0.21(-1.74%)
Jun 05, 2013 12.19 12.19 12.02 12.05 56,730 -0.47(-3.75%)
Jun 04, 2013 12.47 12.56 12.44 12.52 31,971 +0.13(+1.05%)
Jun 03, 2013 12.39 12.52 12.29 12.39 56,471 -0.08(-0.64%)
May 31, 2013 12.46 12.53 12.40 12.47 64,664 -0.10(-0.80%)
May 30, 2013 12.57 12.60 12.52 12.57 82,939 +0.10(+0.80%)
May 29, 2013 12.54 12.59 12.45 12.47 74,036 -0.15(-1.19%)
May 28, 2013 12.53 12.70 12.50 12.62 46,834 -0.42(-3.22%)
May 24, 2013 13.04 13.18 12.90 13.04 236,530 -0.21(-1.58%)
May 23, 2013 12.97 13.34 12.60 13.25 444,216 -0.24(-1.78%)
May 22, 2013 13.61 13.70 13.49 13.49 192,689 -0.50(-3.57%)
May 21, 2013 14.05 14.05 13.73 13.99 71,304 +0.35(+2.57%)
May 20, 2013 13.63 13.65 13.49 13.64 353,035 -0.13(-0.95%)
May 17, 2013 13.67 13.83 13.60 13.77 94,811 -0.10(-0.71%)
May 16, 2013 13.82 13.91 13.76 13.87 121,866 -0.47(-3.28%)
May 15, 2013 14.37 14.41 14.32 14.34 53,507 +0.91(+6.78%)
May 13, 2013 13.46 13.50 13.38 13.43 57,820 +0.01(+0.07%)
May 10, 2013 13.35 13.45 13.35 13.42 35,265 -0.34(-2.47%)
May 09, 2013 13.65 13.80 13.65 13.76 42,223 -0.06(-0.43%)
May 08, 2013 13.81 13.82 13.77 13.82 123,235 +0.14(+1.02%)
May 07, 2013 13.66 13.72 13.66 13.68 13,866 -0.03(-0.22%)
May 06, 2013 13.65 13.79 13.65 13.71 35,612 -0.02(-0.15%)
May 03, 2013 13.63 13.82 13.64 13.73 104,645 +0.09(+0.66%)
May 02, 2013 13.70 13.70 13.56 13.64 77,025 +0.29(+2.17%)
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.