Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.63 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.55 45.70 45.40 45.47 170,100 -0.08(-0.19%)
Sep 27, 2018 45.76 45.76 45.30 45.55 216,678 -0.17(-0.37%)
Sep 26, 2018 45.45 46.00 45.45 45.72 139,288 -0.40(-0.87%)
Sep 25, 2018 46.30 46.30 45.91 46.12 213,142 +0.29(+0.64%)
Sep 24, 2018 46.28 46.28 45.77 45.83 368,050 -0.38(-0.83%)
Sep 21, 2018 46.39 46.42 45.97 46.21 347,900 +0.06(+0.13%)
Sep 20, 2018 46.61 46.85 45.75 46.15 989,032 +1.52(+3.39%)
Sep 19, 2018 44.50 44.75 44.32 44.63 257,368 +0.52(+1.17%)
Sep 18, 2018 43.52 44.36 43.52 44.12 451,731 +1.39(+3.25%)
Sep 17, 2018 42.70 42.89 42.58 42.73 146,090 +0.13(+0.31%)
Sep 14, 2018 42.71 42.88 42.26 42.60 344,700 -1.00(-2.29%)
Sep 13, 2018 43.55 44.05 43.53 43.60 346,536 -0.91(-2.04%)
Sep 12, 2018 44.01 44.54 43.95 44.51 259,589 +0.49(+1.11%)
Sep 11, 2018 43.76 44.14 43.68 44.02 195,148 +0.47(+1.08%)
Sep 10, 2018 43.68 43.69 43.48 43.55 52,677 +0.07(+0.16%)
Sep 07, 2018 43.12 43.72 43.12 43.48 214,100 +0.43(+1.00%)
Sep 06, 2018 43.10 43.11 42.69 43.05 285,681 -0.34(-0.77%)
Sep 05, 2018 44.09 44.10 42.42 43.38 740,603 -0.93(-2.10%)
Sep 04, 2018 44.68 44.68 44.19 44.31 247,235 -0.64(-1.41%)
Aug 31, 2018 44.95 44.95 44.95 0 +0.21(+0.47%)
Aug 30, 2018 44.46 44.78 44.33 44.74 573,436 +0.65(+1.47%)
Aug 29, 2018 44.07 44.20 43.96 44.09 204,559 +0.54(+1.24%)
Aug 28, 2018 43.42 43.72 43.42 43.55 193,179 -0.26(-0.59%)
Aug 27, 2018 43.70 43.85 43.70 43.81 185,978 +1.11(+2.60%)
Aug 24, 2018 42.61 42.74 42.35 42.70 128,900 +0.62(+1.49%)
Aug 23, 2018 42.35 42.35 41.93 42.08 316,538 -0.62(-1.45%)
Aug 22, 2018 42.75 42.80 42.50 42.70 134,356 +0.52(+1.24%)
Aug 21, 2018 43.86 43.86 41.78 42.17 142,544 +0.46(+1.10%)
Aug 20, 2018 41.60 41.82 41.50 41.71 224,670 +1.45(+3.60%)
Aug 17, 2018 39.50 40.33 39.50 40.26 164,600 +1.19(+3.05%)
Aug 16, 2018 39.05 39.20 38.84 39.07 216,183 +0.15(+0.37%)
Aug 15, 2018 39.28 39.30 38.81 38.92 486,938 -1.40(-3.46%)
Aug 14, 2018 40.38 40.58 40.25 40.32 255,774 -0.20(-0.51%)
Aug 13, 2018 40.26 40.76 40.26 40.52 255,568 -0.38(-0.94%)
Aug 10, 2018 41.07 41.07 40.80 40.91 299,100 -1.00(-2.39%)
Aug 09, 2018 42.01 42.08 41.89 41.91 224,935 +0.33(+0.79%)
Aug 08, 2018 41.94 41.96 41.58 41.58 403,799 -0.41(-0.98%)
Aug 07, 2018 41.98 42.12 41.90 41.99 273,612 +0.35(+0.84%)
Aug 06, 2018 41.30 41.66 41.08 41.64 420,032 -1.62(-3.74%)
Aug 03, 2018 43.03 43.26 42.63 43.26 165,100 +0.16(+0.37%)
Aug 02, 2018 42.90 43.15 42.52 43.10 169,302 -0.68(-1.55%)
Aug 01, 2018 43.38 43.80 43.38 43.78 409,394 +1.11(+2.60%)
Jul 31, 2018 42.50 42.95 41.95 42.67 567,332 +1.47(+3.57%)
Jul 30, 2018 42.10 42.35 40.48 41.20 1,742,360 -1.10(-2.60%)
Jul 27, 2018 42.62 42.68 42.12 42.30 204,800 +0.12(+0.28%)
Jul 26, 2018 42.22 42.45 42.22 42.18 209,831 +0.03(+0.07%)
Jul 25, 2018 41.75 42.20 41.53 42.15 182,869 +0.55(+1.32%)
Jul 24, 2018 41.48 41.82 41.48 41.60 342,442 +0.70(+1.71%)
Jul 23, 2018 40.79 41.05 40.79 40.90 116,430 -0.68(-1.62%)
Jul 20, 2018 41.53 41.68 41.34 41.58 105,088 +0.15(+0.35%)
Jul 19, 2018 41.05 41.65 40.85 41.43 567,023 +0.65(+1.59%)
Jul 18, 2018 40.65 40.93 40.61 40.78 519,223 -1.02(-2.44%)
Jul 17, 2018 41.66 41.80 41.52 41.80 333,804 -0.23(-0.56%)
Jul 16, 2018 41.50 42.08 41.50 42.03 534,522 +1.70(+4.23%)
Jul 13, 2018 40.22 40.61 40.22 40.33 209,565 +0.35(+0.89%)
Jul 12, 2018 40.00 39.69 39.98 217,883 +0.29(+0.72%)
Jul 11, 2018 40.00 40.00 39.61 39.69 230,109 -0.32(-0.79%)
Jul 10, 2018 39.99 40.12 39.69 40.01 244,578 -0.93(-2.28%)
Jul 09, 2018 40.53 41.00 40.35 40.94 325,178 +1.57(+3.99%)
Jul 06, 2018 39.30 39.40 39.06 39.37 454,761 -0.20(-0.51%)
Jul 05, 2018 39.40 39.85 39.19 39.57 385,632 -1.19(-2.92%)
Jul 03, 2018 40.76 40.76 40.76 0 +0.50(+1.24%)
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.