Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.97 USD -1.74 (-3.07%)
Streaming Delayed Price Updated: 12:27 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.25 15.25 15.00 15.25 38,191 +0.30(+2.01%)
Dec 29, 2005 14.95 15.15 14.90 14.95 573,613 +0.05(+0.34%)
Dec 28, 2005 14.90 15.05 14.75 14.90 734,702 +0.30(+2.05%)
Dec 23, 2005 14.60 14.80 14.60 14.60 75,439 -0.10(-0.68%)
Dec 22, 2005 14.50 14.75 14.55 14.70 337,577 +0.20(+1.38%)
Dec 21, 2005 14.55 14.65 14.40 14.50 47,448 -0.05(-0.34%)
Dec 20, 2005 14.55 14.85 14.50 14.55 67,327 -0.30(-2.02%)
Dec 19, 2005 14.85 14.90 14.60 14.85 38,385 +0.07(+0.47%)
Dec 16, 2005 14.78 15.05 14.65 14.78 43,488 -0.02(-0.14%)
Dec 15, 2005 14.80 15.10 14.80 14.80 75,300 -0.30(-1.99%)
Dec 14, 2005 15.10 15.30 15.00 15.10 339,113 +0.05(+0.33%)
Dec 13, 2005 15.05 15.10 14.85 15.05 92,949 +0.45(+3.08%)
Dec 12, 2005 14.60 14.75 14.55 14.60 42,628 +0.15(+1.04%)
Dec 09, 2005 14.45 14.60 14.10 14.45 75,154 +0.30(+2.12%)
Dec 08, 2005 14.15 14.45 14.15 14.15 195,202 -0.35(-2.41%)
Dec 07, 2005 14.50 14.70 14.40 14.50 92,071 +0.15(+1.05%)
Dec 06, 2005 14.35 14.40 14.15 14.35 58,286 +0.55(+3.99%)
Dec 05, 2005 13.80 14.05 13.80 13.80 52,508 +0.20(+1.47%)
Dec 02, 2005 13.60 13.87 13.60 13.60 87,921 -0.20(-1.45%)
Dec 01, 2005 13.65 13.90 13.60 13.80 65,923 +0.15(+1.10%)
Nov 30, 2005 13.65 13.95 13.65 13.65 94,466 -0.20(-1.44%)
Nov 29, 2005 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Nov 28, 2005 13.85 13.90 13.70 13.85 64,822 +0.35(+2.59%)
Nov 25, 2005 13.50 13.60 13.45 13.50 30,946 -0.35(-2.53%)
Nov 23, 2005 13.85 13.85 13.60 13.85 63,410 +0.30(+2.21%)
Nov 22, 2005 13.55 13.70 13.50 13.55 113,170 -0.20(-1.45%)
Nov 21, 2005 13.75 13.86 13.00 13.75 213,353 -0.05(-0.36%)
Nov 18, 2005 13.80 13.80 13.20 13.80 35,969 +0.15(+1.10%)
Nov 17, 2005 13.65 13.85 13.65 13.65 523,424 +0.05(+0.37%)
Nov 16, 2005 13.60 13.75 13.60 13.60 118,204 +0.05(+0.37%)
Nov 15, 2005 13.55 13.65 13.25 13.55 37,688 +0.15(+1.12%)
Nov 14, 2005 13.40 13.60 13.20 13.40 27,239 -0.15(-1.11%)
Nov 11, 2005 13.55 13.75 13.55 13.55 28,068 -0.05(-0.37%)
Nov 10, 2005 13.60 13.80 13.60 13.60 44,896 -0.05(-0.37%)
Nov 09, 2005 13.65 13.85 13.65 13.65 18,534 -0.10(-0.73%)
Nov 08, 2005 13.75 13.90 13.65 13.75 76,609 +0.00(+0.00%)
Nov 07, 2005 13.75 13.90 13.60 13.75 144,621 +0.00(+0.00%)
Nov 04, 2005 13.75 13.95 13.70 13.75 20,534 -0.35(-2.48%)
Nov 03, 2005 14.10 14.15 13.90 14.10 60,079 +0.15(+1.08%)
Nov 02, 2005 13.95 14.05 13.85 13.95 248,013 -0.30(-2.11%)
Nov 01, 2005 14.25 14.30 14.05 14.25 101,801 +0.00(+0.00%)
Oct 31, 2005 14.10 14.25 13.85 14.25 337,865 +0.15(+1.06%)
Oct 28, 2005 14.10 14.15 13.90 14.10 903,639 +0.15(+1.08%)
Oct 27, 2005 13.95 14.30 13.95 13.95 215,397 -0.45(-3.13%)
Oct 26, 2005 14.40 14.40 14.15 14.40 729,885 +0.30(+2.13%)
Oct 25, 2005 14.10 14.30 14.05 14.10 107,041 -0.15(-1.05%)
Oct 24, 2005 14.25 14.25 14.00 14.25 62,623 +0.20(+1.42%)
Oct 21, 2005 14.05 14.25 14.00 14.05 56,974 +0.10(+0.72%)
Oct 20, 2005 13.95 14.25 13.80 13.95 622,804 -0.05(-0.36%)
Oct 19, 2005 14.00 14.15 13.75 14.00 854,808 +0.05(+0.36%)
Oct 18, 2005 13.95 14.00 13.80 13.95 578,001 -0.15(-1.06%)
Oct 17, 2005 14.10 14.30 14.00 14.10 23,636 -0.25(-1.74%)
Oct 14, 2005 14.35 14.35 14.00 14.35 199,642 +0.20(+1.41%)
Oct 13, 2005 14.20 14.15 13.80 14.15 77,716 -0.05(-0.35%)
Oct 12, 2005 14.20 14.35 14.05 14.20 310,736 +0.00(+0.00%)
Oct 11, 2005 14.20 14.40 14.05 14.20 26,014 -0.45(-3.07%)
Oct 10, 2005 14.25 14.65 14.35 14.65 39,771 +0.40(+2.81%)
Oct 07, 2005 14.25 14.65 14.25 14.25 48,811 -0.85(-5.63%)
Oct 06, 2005 15.10 15.10 15.10 15.10 0 +0.40(+2.72%)
Oct 05, 2005 14.70 14.70 14.70 14.70 0 +0.45(+3.16%)
Oct 04, 2005 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
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.