Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

74.98 USD -0.92 (-1.21%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 61.75 62.05 59.50 61.75 386,434 +2.65(+4.48%)
Jan 30, 2008 59.10 59.89 58.32 59.10 900,471 +0.76(+1.30%)
Jan 29, 2008 58.34 58.68 57.50 58.34 149,933 +1.64(+2.89%)
Jan 28, 2008 60.35 61.35 0.9500 56.70 919,879 -3.65(-6.05%)
Jan 25, 2008 63.80 61.40 60.10 60.35 487,394 -3.45(-5.41%)
Jan 24, 2008 63.80 65.00 61.90 63.80 291,386 +0.60(+0.95%)
Jan 23, 2008 63.20 63.50 59.53 63.20 650,574 +0.91(+1.46%)
Jan 22, 2008 63.10 62.45 58.50 62.29 241,109 -0.81(-1.28%)
Jan 21, 2008 63.10 64.05 62.44 63.10 348,040 +0.00(+0.00%)
Jan 18, 2008 63.10 64.05 62.44 63.10 348,040 +3.05(+5.08%)
Jan 17, 2008 60.05 62.20 59.70 60.05 493,635 -2.15(-3.46%)
Jan 16, 2008 62.20 63.70 62.00 62.20 261,177 -5.07(-7.54%)
Jan 15, 2008 69.86 69.20 67.25 67.27 188,449 -2.59(-3.71%)
Jan 14, 2008 68.75 69.90 69.25 69.86 128,952 +1.11(+1.61%)
Jan 11, 2008 68.75 69.30 68.62 68.75 148,117 -0.54(-0.78%)
Jan 10, 2008 69.29 69.30 68.00 69.29 78,077 +0.85(+1.24%)
Jan 09, 2008 67.00 68.90 67.33 68.44 302,102 +1.44(+2.15%)
Jan 08, 2008 67.00 68.45 67.00 67.00 277,992 -1.80(-2.62%)
Jan 07, 2008 71.46 69.20 68.30 68.80 167,936 -2.66(-3.72%)
Jan 04, 2008 71.46 73.40 70.00 71.46 100,327 -3.09(-4.14%)
Jan 03, 2008 74.55 74.85 74.15 74.55 93,532 +0.60(+0.81%)
Jan 02, 2008 74.05 74.90 73.84 73.95 148,437 -0.10(-0.14%)
Jan 01, 2008 74.05 74.90 72.50 74.05 0 +0.00(+0.00%)
Dec 31, 2007 74.05 74.90 72.50 74.05 53,731 +0.30(+0.41%)
Dec 28, 2007 73.75 74.25 73.29 73.75 59,910 +0.40(+0.55%)
Dec 27, 2007 73.81 74.25 73.05 73.35 97,736 -0.46(-0.62%)
Dec 26, 2007 73.81 73.90 73.10 73.81 105,144 +0.86(+1.18%)
Dec 24, 2007 72.95 73.00 71.85 72.95 61,885 +0.72(+1.00%)
Dec 21, 2007 72.22 72.50 70.70 72.22 267,522 +3.35(+4.87%)
Dec 20, 2007 68.87 69.50 68.25 68.87 179,056 -0.53(-0.76%)
Dec 19, 2007 69.80 69.95 68.76 69.40 181,440 -0.40(-0.57%)
Dec 18, 2007 69.80 69.85 68.45 69.80 266,601 -0.50(-0.71%)
Dec 17, 2007 72.44 71.35 70.30 70.30 140,944 -2.14(-2.95%)
Dec 14, 2007 72.44 72.60 71.80 72.44 103,909 +0.04(+0.06%)
Dec 13, 2007 74.00 72.45 71.30 72.40 190,432 -1.60(-2.16%)
Dec 12, 2007 74.00 76.00 73.00 74.00 164,372 -0.15(-0.20%)
Dec 11, 2007 74.15 76.50 73.63 74.15 294,226 -2.53(-3.30%)
Dec 10, 2007 76.68 76.80 75.45 76.68 164,724 -0.12(-0.16%)
Dec 07, 2007 77.05 76.95 76.00 76.80 149,318 -0.25(-0.32%)
Dec 06, 2007 77.72 77.15 75.84 77.05 197,438 -0.67(-0.86%)
Dec 05, 2007 77.72 78.19 76.20 77.72 344,310 -0.13(-0.17%)
Dec 04, 2007 77.85 78.41 77.60 77.85 181,187 +0.35(+0.45%)
Dec 03, 2007 77.50 78.00 76.60 77.50 277,975 +1.40(+1.84%)
Nov 30, 2007 74.90 77.45 72.80 76.10 233,757 +1.20(+1.60%)
Nov 29, 2007 74.30 75.20 74.07 74.90 232,531 +0.60(+0.81%)
Nov 28, 2007 74.30 74.90 71.90 74.30 393,434 +2.40(+3.34%)
Nov 27, 2007 71.90 72.25 71.14 71.90 251,370 +0.37(+0.52%)
Nov 26, 2007 71.53 72.60 71.13 71.53 311,676 +1.19(+1.69%)
Nov 23, 2007 69.55 70.50 69.30 70.34 157,324 +0.79(+1.14%)
Nov 21, 2007 67.55 70.20 68.75 69.55 138,574 +0.00(+0.00%)
Nov 20, 2007 69.55 70.20 68.75 69.55 138,574 +3.60(+5.46%)
Nov 19, 2007 65.95 67.10 65.70 65.95 111,511 -3.22(-4.66%)
Nov 16, 2007 69.17 69.90 68.50 69.17 95,375 -0.38(-0.55%)
Nov 15, 2007 69.55 71.30 69.25 69.55 133,484 -1.95(-2.73%)
Nov 14, 2007 69.45 73.75 71.50 71.50 418,398 +2.05(+2.95%)
Nov 13, 2007 66.50 69.75 66.90 69.45 421,740 +2.95(+4.44%)
Nov 12, 2007 66.50 67.40 66.31 66.50 229,169 -1.15(-1.70%)
Nov 09, 2007 67.65 69.03 60.25 67.65 286,294 -3.64(-5.11%)
Nov 08, 2007 71.29 71.90 70.17 71.29 553,097 -2.01(-2.74%)
Nov 07, 2007 73.30 74.85 73.30 73.30 212,075 -2.85(-3.74%)
Nov 06, 2007 76.15 76.20 74.85 76.15 926,369 +1.97(+2.66%)
Nov 05, 2007 76.87 76.00 72.75 74.18 173,450 -2.69(-3.50%)
Nov 02, 2007 76.87 78.50 76.35 76.87 358,323 +0.12(+0.16%)
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.