Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

53.20 -0.62 (-1.15%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 58.15 58.40 57.66 58.15 53,586 +0.40(+0.69%)
Aug 30, 2007 57.75 58.00 57.35 57.75 83,059 -0.05(-0.09%)
Aug 29, 2007 57.50 57.90 56.30 57.80 191,272 +0.30(+0.52%)
Aug 28, 2007 57.50 59.10 57.45 57.50 143,300 -1.60(-2.71%)
Aug 27, 2007 59.10 59.85 59.00 59.10 88,618 -0.55(-0.92%)
Aug 24, 2007 57.70 59.65 58.20 59.65 95,037 +1.95(+3.38%)
Aug 23, 2007 57.70 58.03 57.40 57.70 141,639 +1.95(+3.50%)
Aug 22, 2007 55.75 55.75 54.75 55.75 209,743 +0.70(+1.27%)
Aug 21, 2007 55.05 55.15 54.05 55.05 261,883 +2.70(+5.16%)
Aug 20, 2007 52.35 53.00 51.75 52.35 175,520 -1.15(-2.15%)
Aug 17, 2007 53.50 55.00 52.00 53.50 318,715 -1.55(-2.82%)
Aug 16, 2007 55.05 56.51 51.95 55.05 393,429 -1.00(-1.78%)
Aug 15, 2007 56.05 57.25 56.00 56.05 109,498 -2.80(-4.76%)
Aug 14, 2007 58.85 59.75 58.60 58.85 155,799 +1.99(+3.50%)
Aug 13, 2007 56.86 57.30 56.55 56.86 163,406 +1.86(+3.38%)
Aug 10, 2007 55.00 55.50 54.30 55.00 425,464 -1.75(-3.08%)
Aug 09, 2007 56.75 60.50 56.51 56.75 242,194 -3.80(-6.28%)
Aug 08, 2007 60.55 61.00 59.00 60.55 183,282 +2.30(+3.95%)
Aug 07, 2007 58.25 58.75 57.75 58.25 151,048 +0.65(+1.13%)
Aug 06, 2007 57.60 58.00 56.80 57.60 183,208 +0.70(+1.23%)
Aug 03, 2007 56.90 58.50 56.75 56.90 202,088 -0.30(-0.52%)
Aug 02, 2007 57.20 57.60 55.60 57.20 370,210 -1.55(-2.64%)
Aug 01, 2007 58.75 58.75 58.05 58.75 208,105 -2.50(-4.08%)
Jul 31, 2007 61.25 62.50 61.05 61.25 536,133 -1.10(-1.76%)
Jul 30, 2007 62.35 62.85 61.40 62.35 219,639 +1.35(+2.21%)
Jul 27, 2007 62.00 63.00 60.75 61.00 304,513 -1.00(-1.61%)
Jul 26, 2007 62.00 65.35 62.00 62.00 417,701 +1.60(+2.65%)
Jul 25, 2007 60.40 60.80 57.00 60.40 551,130 +4.40(+7.86%)
Jul 24, 2007 56.00 57.00 55.90 56.00 335,965 +0.80(+1.45%)
Jul 23, 2007 55.20 55.35 54.50 55.20 229,261 +1.45(+2.70%)
Jul 20, 2007 53.75 54.35 53.50 53.75 567,783 +1.60(+3.07%)
Jul 19, 2007 52.15 54.00 51.60 52.15 196,462 +2.90(+5.89%)
Jul 18, 2007 50.35 49.50 48.90 49.25 241,331 -1.10(-2.18%)
Jul 17, 2007 50.35 50.55 50.20 50.35 207,300 -2.25(-4.28%)
Jul 16, 2007 52.60 52.95 52.35 52.60 295,746 +0.00(+0.00%)
Jul 13, 2007 52.20 52.80 51.95 52.60 301,819 +0.40(+0.77%)
Jul 12, 2007 51.00 52.50 50.72 52.20 374,968 +1.20(+2.35%)
Jul 11, 2007 50.50 51.00 50.00 51.00 415,430 +0.50(+0.99%)
Jul 10, 2007 50.50 50.90 50.40 50.50 111,196 +0.55(+1.10%)
Jul 09, 2007 49.95 50.95 49.95 49.95 185,571 +0.28(+0.56%)
Jul 06, 2007 49.67 50.15 49.55 49.67 213,839 +0.77(+1.57%)
Jul 05, 2007 48.90 49.75 48.50 48.90 137,726 +0.98(+2.05%)
Jul 03, 2007 47.92 48.10 47.50 47.92 71,500 +0.52(+1.10%)
Jul 02, 2007 47.40 47.40 46.50 47.40 110,318 +1.55(+3.38%)
Jun 29, 2007 45.85 46.05 45.70 45.85 93,698 -0.30(-0.65%)
Jun 28, 2007 46.15 46.15 45.60 46.15 98,398 +0.60(+1.32%)
Jun 27, 2007 45.55 45.55 45.00 45.55 75,634 -0.35(-0.76%)
Jun 26, 2007 45.90 46.15 45.65 45.90 80,483 +0.15(+0.33%)
Jun 25, 2007 45.75 45.95 45.60 45.75 173,237 +0.25(+0.55%)
Jun 22, 2007 45.05 46.00 45.35 45.50 169,143 +0.45(+1.00%)
Jun 21, 2007 45.05 45.15 44.65 45.05 227,199 +1.45(+3.33%)
Jun 20, 2007 43.60 45.25 44.50 43.60 127,824 +0.00(+0.00%)
Jun 19, 2007 43.60 44.85 44.25 43.60 76,702 +0.00(+0.00%)
Jun 18, 2007 43.60 43.95 42.75 43.60 88,310 +0.00(+0.00%)
Jun 15, 2007 43.60 42.90 42.35 43.60 81,442 +0.00(+0.00%)
Jun 14, 2007 43.60 42.90 42.50 43.60 123,880 +0.00(+0.00%)
Jun 13, 2007 43.60 42.60 42.00 43.60 84,692 +0.00(+0.00%)
Jun 12, 2007 43.60 43.05 40.08 43.60 127,561 +0.00(+0.00%)
Jun 11, 2007 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Jun 08, 2007 43.60 43.70 43.15 43.60 82,918 -0.10(-0.23%)
Jun 07, 2007 43.70 44.10 43.45 43.70 170,940 -0.50(-1.13%)
Jun 06, 2007 44.20 44.50 43.80 44.20 80,917 +0.35(+0.80%)
Jun 05, 2007 43.85 44.30 43.60 43.85 196,939 -0.75(-1.68%)
Jun 04, 2007 44.60 44.60 44.20 44.60 79,950 +0.20(+0.45%)
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.