Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

53.21 -0.61 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 40.05 40.20 39.90 40.05 95,351 -0.05(-0.12%)
Apr 27, 2007 40.65 40.15 39.50 40.10 198,129 -0.55(-1.35%)
Apr 26, 2007 40.65 40.70 39.25 40.65 109,003 +0.95(+2.39%)
Apr 25, 2007 38.95 39.70 38.60 39.70 99,196 +0.75(+1.93%)
Apr 24, 2007 38.95 39.00 38.55 38.95 53,081 +0.05(+0.13%)
Apr 23, 2007 38.90 39.00 38.60 38.90 44,221 +0.40(+1.04%)
Apr 20, 2007 38.50 38.55 38.00 38.50 66,589 +0.30(+0.79%)
Apr 19, 2007 39.00 38.35 38.00 38.20 76,129 -0.80(-2.05%)
Apr 18, 2007 39.00 39.00 38.75 39.00 78,851 -0.05(-0.13%)
Apr 17, 2007 39.05 39.20 39.00 39.05 111,805 -0.30(-0.76%)
Apr 16, 2007 39.35 39.35 38.90 39.35 96,606 +0.85(+2.21%)
Apr 13, 2007 38.50 38.75 38.40 38.50 154,783 -0.95(-2.41%)
Apr 12, 2007 39.45 39.55 38.66 39.45 323,096 +1.00(+2.60%)
Apr 11, 2007 38.45 39.00 38.05 38.45 134,032 +0.60(+1.59%)
Apr 10, 2007 37.85 38.00 37.55 37.85 95,118 +0.30(+0.80%)
Apr 09, 2007 37.55 37.55 36.95 37.55 124,732 +0.80(+2.18%)
Apr 05, 2007 36.75 36.75 35.95 36.75 256,319 +1.10(+3.09%)
Apr 04, 2007 35.65 36.60 35.40 35.65 230,490 -0.25(-0.70%)
Apr 03, 2007 35.90 35.95 35.65 35.90 197,425 -0.60(-1.64%)
Apr 02, 2007 36.50 36.55 36.10 36.50 60,217 +0.20(+0.55%)
Mar 30, 2007 36.30 36.45 36.05 36.30 54,906 -0.05(-0.14%)
Mar 29, 2007 36.35 36.40 35.95 36.35 64,630 +0.10(+0.28%)
Mar 28, 2007 36.25 36.30 36.00 36.25 66,288 -0.35(-0.96%)
Mar 27, 2007 36.60 36.75 36.25 36.60 225,586 +0.20(+0.55%)
Mar 26, 2007 36.40 36.60 36.30 36.40 65,525 -0.10(-0.27%)
Mar 23, 2007 36.50 36.80 36.40 36.50 205,953 +0.00(+0.00%)
Mar 22, 2007 36.50 36.55 36.00 36.50 161,073 -0.20(-0.54%)
Mar 21, 2007 36.70 36.70 36.22 36.70 114,151 +0.25(+0.69%)
Mar 20, 2007 36.45 36.60 36.25 36.45 60,446 -0.05(-0.14%)
Mar 19, 2007 36.50 36.65 36.10 36.50 45,321 +0.75(+2.10%)
Mar 16, 2007 35.75 36.00 35.30 35.75 589,663 +0.30(+0.85%)
Mar 15, 2007 35.45 35.70 35.25 35.45 129,349 +0.45(+1.29%)
Mar 14, 2007 35.00 35.45 34.95 35.00 95,977 -0.30(-0.85%)
Mar 13, 2007 36.05 36.05 34.40 35.30 296,778 -0.75(-2.08%)
Mar 12, 2007 36.05 36.25 35.80 36.05 45,867 +1.05(+3.00%)
Mar 09, 2007 35.00 35.20 34.35 35.00 47,289 +0.75(+2.19%)
Mar 08, 2007 34.25 34.50 33.75 34.25 86,069 +0.60(+1.78%)
Mar 07, 2007 33.65 33.75 33.20 33.65 44,203 +0.05(+0.15%)
Mar 06, 2007 33.60 33.80 33.20 33.60 92,677 +1.60(+5.00%)
Mar 05, 2007 32.00 32.50 31.90 32.00 110,044 -1.65(-4.90%)
Mar 02, 2007 33.50 33.95 33.40 33.65 47,477 +0.15(+0.45%)
Mar 01, 2007 33.50 33.85 33.25 33.50 48,566 +0.40(+1.21%)
Feb 28, 2007 33.10 33.30 32.90 33.10 82,436 -0.20(-0.60%)
Feb 27, 2007 33.30 34.40 32.90 33.30 120,280 -1.15(-3.34%)
Feb 26, 2007 34.45 34.50 34.00 34.45 62,555 -0.40(-1.15%)
Feb 23, 2007 34.85 35.05 34.25 34.85 96,976 +1.05(+3.11%)
Feb 22, 2007 33.80 33.80 33.25 33.80 129,802 +1.10(+3.36%)
Feb 21, 2007 32.70 32.70 32.05 32.70 126,111 -0.45(-1.36%)
Feb 20, 2007 33.15 33.35 32.75 33.15 61,603 -0.50(-1.49%)
Feb 16, 2007 33.65 33.90 32.98 33.65 1,706,634 +0.90(+2.75%)
Feb 15, 2007 32.75 33.10 32.75 32.75 265,598 -1.00(-2.96%)
Feb 14, 2007 33.75 33.85 33.40 33.75 95,239 -0.45(-1.32%)
Feb 13, 2007 34.20 34.20 33.60 34.20 51,258 -0.05(-0.15%)
Feb 12, 2007 34.40 34.40 34.05 34.25 48,660 -0.15(-0.44%)
Feb 09, 2007 34.40 34.60 34.17 34.40 136,032 -0.70(-1.99%)
Feb 08, 2007 35.10 35.25 34.25 35.10 718,138 +1.10(+3.24%)
Feb 07, 2007 34.00 34.00 33.60 34.00 358,969 -0.40(-1.16%)
Feb 06, 2007 34.40 34.45 34.00 34.40 145,707 +0.10(+0.29%)
Feb 05, 2007 34.30 34.50 34.00 34.30 143,579 -1.50(-4.19%)
Feb 02, 2007 35.80 35.80 35.50 35.80 131,881 -0.65(-1.78%)
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.