Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.00 USD +3.40 (+5.11%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.30 14.50 14.25 14.30 44,824 +0.00(+0.00%)
Oct 28, 2004 14.30 14.50 14.25 14.30 44,824 -0.40(-2.72%)
Oct 27, 2004 14.70 14.70 14.50 14.70 40,171 +0.00(+0.00%)
Oct 26, 2004 14.70 14.70 14.50 14.70 40,171 +0.05(+0.34%)
Oct 25, 2004 14.65 14.70 14.50 14.65 68,885 +0.00(+0.00%)
Oct 22, 2004 14.65 14.70 14.50 14.65 68,885 +0.10(+0.69%)
Oct 21, 2004 14.55 14.60 14.45 14.55 83,198 +0.00(+0.00%)
Oct 20, 2004 14.55 14.60 14.38 14.55 166,940 +0.00(+0.00%)
Oct 19, 2004 14.55 14.60 14.38 14.55 166,940 +0.15(+1.04%)
Oct 18, 2004 14.40 14.40 14.15 14.40 164,410 +0.10(+0.70%)
Oct 15, 2004 14.30 14.45 14.25 14.30 43,554 +0.05(+0.35%)
Oct 14, 2004 14.25 14.40 14.20 14.25 36,221 -0.17(-1.18%)
Oct 13, 2004 14.42 14.66 14.30 14.42 78,198 +0.00(+0.00%)
Oct 12, 2004 14.42 14.66 14.30 14.42 78,198 -0.23(-1.57%)
Oct 11, 2004 14.65 14.70 14.53 14.65 54,593 +0.20(+1.38%)
Oct 08, 2004 14.45 14.55 14.25 14.45 37,146 -0.30(-2.03%)
Oct 07, 2004 14.75 14.75 14.55 14.75 64,022 -0.30(-1.99%)
Oct 06, 2004 15.05 15.05 14.90 15.05 70,838 +0.00(+0.00%)
Oct 05, 2004 15.05 15.05 14.90 15.05 70,838 -0.15(-0.99%)
Oct 04, 2004 15.20 15.20 15.00 15.20 37,319 -0.25(-1.62%)
Oct 01, 2004 15.45 15.45 14.80 15.45 325,264 +0.00(+0.00%)
Sep 30, 2004 15.45 15.45 14.80 15.45 325,264 +0.80(+5.46%)
Sep 29, 2004 14.65 14.75 14.65 14.65 51,853 +0.25(+1.74%)
Sep 28, 2004 14.40 14.55 14.30 14.40 63,283 +0.00(+0.00%)
Sep 27, 2004 14.40 14.55 14.30 14.40 63,283 +0.30(+2.13%)
Sep 24, 2004 14.10 14.26 14.05 14.10 38,032 -0.35(-2.42%)
Sep 23, 2004 14.45 14.45 14.35 14.45 94,296 +0.00(+0.00%)
Sep 22, 2004 14.45 14.45 14.35 14.45 94,296 +0.10(+0.70%)
Sep 21, 2004 14.35 14.47 14.25 14.35 79,258 +0.35(+2.50%)
Sep 20, 2004 14.00 14.05 13.90 14.00 23,834 +0.00(+0.00%)
Sep 17, 2004 14.00 14.05 13.90 14.00 23,834 +0.20(+1.45%)
Sep 16, 2004 13.80 13.90 13.65 13.80 45,459 +0.00(+0.00%)
Sep 15, 2004 13.80 13.90 13.65 13.80 45,459 -0.15(-1.08%)
Sep 14, 2004 13.95 13.95 13.70 13.95 47,658 +0.00(+0.00%)
Sep 13, 2004 13.95 13.95 13.70 13.95 47,658 +0.40(+2.95%)
Sep 10, 2004 13.55 13.60 13.35 13.55 33,142 +0.05(+0.37%)
Sep 09, 2004 13.50 13.65 13.50 13.50 31,880 -0.22(-1.60%)
Sep 08, 2004 13.72 13.80 13.68 13.72 26,912 +0.52(+3.94%)
Sep 07, 2004 13.20 13.30 13.12 13.20 112,010 +0.00(+0.00%)
Sep 03, 2004 13.20 13.30 13.12 13.20 112,010 +0.05(+0.38%)
Sep 02, 2004 13.15 13.20 12.95 13.15 55,291 -0.35(-2.59%)
Sep 01, 2004 13.50 13.50 13.35 13.50 267,322 +0.00(+0.00%)
Aug 31, 2004 13.50 13.50 13.35 13.50 267,322 -0.20(-1.46%)
Aug 30, 2004 13.70 13.70 13.47 13.70 175,868 +0.00(+0.00%)
Aug 27, 2004 13.70 13.70 13.47 13.70 175,868 +0.07(+0.51%)
Aug 26, 2004 13.63 13.63 13.45 13.63 233,471 +0.00(+0.00%)
Aug 25, 2004 13.63 13.63 13.45 13.63 233,471 +0.23(+1.72%)
Aug 24, 2004 13.40 13.50 13.30 13.40 305,729 +0.00(+0.00%)
Aug 23, 2004 13.40 13.50 13.30 13.40 305,729 -0.40(-2.90%)
Aug 20, 2004 13.80 14.00 13.75 13.80 219,529 -0.27(-1.92%)
Aug 19, 2004 14.07 14.07 13.80 14.07 466,440 +0.00(+0.00%)
Aug 18, 2004 14.07 14.07 13.80 14.07 466,440 +0.07(+0.50%)
Aug 17, 2004 14.00 14.10 13.70 14.00 110,252 +0.00(+0.00%)
Aug 16, 2004 14.00 14.10 13.70 14.00 110,252 +0.30(+2.19%)
Aug 13, 2004 13.70 14.05 13.70 13.70 49,916 +0.00(+0.00%)
Aug 12, 2004 13.70 14.05 13.70 13.70 49,916 -0.25(-1.79%)
Aug 11, 2004 13.95 14.00 13.80 13.95 17,742 -0.10(-0.71%)
Aug 10, 2004 14.05 14.10 13.85 14.05 32,416 +0.00(+0.00%)
Aug 09, 2004 14.05 14.10 13.85 14.05 32,416 +0.10(+0.72%)
Aug 06, 2004 13.95 14.25 13.85 13.95 75,102 -0.20(-1.41%)
Aug 05, 2004 14.15 15.35 13.50 14.15 268,128 +0.00(+0.00%)
Aug 04, 2004 14.15 15.35 13.50 14.15 268,128 +0.30(+2.17%)
Aug 03, 2004 13.85 13.85 13.70 13.85 66,324 -0.20(-1.42%)
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.