Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.36 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.78 13.85 13.70 13.78 268,600 +0.53(+4.00%)
Mar 30, 2005 13.25 13.36 13.15 13.25 512,139 +0.00(+0.00%)
Mar 29, 2005 13.25 13.36 13.15 13.25 512,139 -0.05(-0.38%)
Mar 28, 2005 13.30 13.35 13.20 13.30 71,566 -0.05(-0.37%)
Mar 24, 2005 13.35 13.40 13.10 13.35 208,562 +0.00(+0.00%)
Mar 23, 2005 13.35 13.40 13.10 13.35 208,562 -0.40(-2.91%)
Mar 22, 2005 13.75 13.80 13.65 13.75 86,501 +0.00(+0.00%)
Mar 21, 2005 13.75 13.85 13.75 13.75 146,217 +0.00(+0.00%)
Mar 18, 2005 13.75 13.85 13.75 13.75 146,217 -0.10(-0.72%)
Mar 17, 2005 13.85 14.00 13.80 13.85 226,283 +0.00(+0.00%)
Mar 16, 2005 13.85 14.00 13.80 13.85 226,283 +0.05(+0.36%)
Mar 15, 2005 13.80 13.85 13.50 13.80 91,111 -0.35(-2.47%)
Mar 14, 2005 14.15 14.15 13.85 14.15 121,883 +0.00(+0.00%)
Mar 11, 2005 14.15 14.15 13.85 14.15 121,883 -0.05(-0.35%)
Mar 10, 2005 14.20 14.30 14.05 14.20 207,886 +0.00(+0.00%)
Mar 09, 2005 14.20 14.30 14.05 14.20 207,886 +0.00(+0.00%)
Mar 08, 2005 14.20 14.20 13.95 14.20 50,790 -0.20(-1.39%)
Mar 07, 2005 14.40 14.40 14.05 14.40 207,200 +0.00(+0.00%)
Mar 04, 2005 14.40 14.40 14.05 14.40 207,200 +0.25(+1.77%)
Mar 03, 2005 14.15 14.15 13.90 14.15 234,940 +0.00(+0.00%)
Mar 02, 2005 14.15 14.15 13.90 14.15 234,940 +0.25(+1.80%)
Mar 01, 2005 13.90 14.10 13.90 13.90 235,833 +0.00(+0.00%)
Feb 28, 2005 13.90 14.10 13.90 13.90 235,833 -0.20(-1.42%)
Feb 25, 2005 14.10 14.10 14.02 14.10 214,022 +0.00(+0.00%)
Feb 24, 2005 14.10 14.10 13.85 14.10 135,533 +0.00(+0.00%)
Feb 23, 2005 14.10 14.10 13.85 14.10 135,533 -0.20(-1.40%)
Feb 22, 2005 14.30 14.40 14.25 14.30 443,207 +0.00(+0.00%)
Feb 18, 2005 14.30 14.40 14.25 14.30 443,207 +0.05(+0.35%)
Feb 17, 2005 14.25 14.25 14.00 14.25 329,426 +0.00(+0.00%)
Feb 16, 2005 14.25 14.25 14.00 14.25 329,426 -0.05(-0.35%)
Feb 15, 2005 14.30 14.35 14.15 14.30 103,541 +0.00(+0.00%)
Feb 14, 2005 14.30 14.35 14.15 14.30 103,541 +0.00(+0.00%)
Feb 11, 2005 14.30 14.30 14.00 14.30 65,407 +0.25(+1.78%)
Feb 10, 2005 14.05 14.20 14.05 14.05 272,405 +0.00(+0.00%)
Feb 09, 2005 14.05 14.20 14.05 14.05 272,405 +0.00(+0.00%)
Feb 08, 2005 14.05 14.10 14.00 14.05 240,961 +0.00(+0.00%)
Feb 07, 2005 14.05 14.10 14.00 14.05 240,961 +0.30(+2.18%)
Feb 04, 2005 13.75 13.90 13.70 13.75 306,157 +0.00(+0.00%)
Feb 03, 2005 13.75 13.90 13.70 13.75 306,157 -0.30(-2.14%)
Feb 02, 2005 14.05 14.20 14.05 14.05 231,382 -0.20(-1.40%)
Feb 01, 2005 14.25 14.35 14.10 14.25 173,353 +0.00(+0.00%)
Jan 31, 2005 14.25 14.35 14.10 14.25 173,353 +0.20(+1.42%)
Jan 28, 2005 14.05 14.10 13.85 14.05 95,444 +0.10(+0.72%)
Jan 27, 2005 13.95 13.95 13.70 13.95 48,957 -0.50(-3.46%)
Jan 26, 2005 14.45 14.60 14.30 14.45 68,735 +0.00(+0.00%)
Jan 25, 2005 14.45 14.45 14.30 14.45 96,859 +0.00(+0.00%)
Jan 24, 2005 14.45 14.50 14.30 14.45 115,825 -0.15(-1.03%)
Jan 21, 2005 14.60 14.70 14.45 14.60 127,281 +0.00(+0.00%)
Jan 20, 2005 14.60 14.70 14.45 14.60 127,281 -0.15(-1.02%)
Jan 19, 2005 14.75 15.00 14.75 14.75 77,616 -0.25(-1.67%)
Jan 18, 2005 15.00 15.00 14.84 15.00 97,051 +0.00(+0.00%)
Jan 14, 2005 15.00 15.00 14.84 15.00 97,051 -0.05(-0.33%)
Jan 13, 2005 15.05 15.05 14.85 15.05 259,390 +0.00(+0.00%)
Jan 12, 2005 15.05 15.05 14.85 15.05 259,390 +0.15(+1.01%)
Jan 11, 2005 14.90 15.00 14.83 14.90 84,920 -0.20(-1.32%)
Jan 10, 2005 15.10 15.20 15.00 15.10 112,221 +0.00(+0.00%)
Jan 07, 2005 15.10 15.20 15.00 15.10 112,221 -0.60(-3.82%)
Jan 06, 2005 15.70 15.70 15.50 15.70 100,997 +0.25(+1.62%)
Jan 05, 2005 15.45 15.70 14.36 15.45 193,845 +0.00(+0.00%)
Jan 04, 2005 15.45 15.70 14.36 15.45 193,845 -0.25(-1.59%)
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.