Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.70 USD -1.30 (-2.28%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.10 13.10 12.85 13.10 278,136 +0.00(+0.00%)
Jun 29, 2005 13.10 13.10 12.85 13.10 278,136 +0.25(+1.95%)
Jun 28, 2005 12.85 13.00 12.85 12.85 97,779 +0.00(+0.00%)
Jun 27, 2005 12.85 13.00 12.85 12.85 97,779 -0.05(-0.39%)
Jun 24, 2005 12.90 13.15 12.85 12.90 142,748 -0.10(-0.77%)
Jun 23, 2005 13.00 13.10 12.85 13.00 179,702 +0.00(+0.00%)
Jun 22, 2005 13.00 13.10 12.85 13.00 179,702 +0.20(+1.56%)
Jun 21, 2005 12.80 13.10 12.80 12.80 155,303 +0.00(+0.00%)
Jun 20, 2005 12.80 13.10 12.80 12.80 155,303 -0.30(-2.29%)
Jun 17, 2005 13.10 13.15 12.95 13.10 106,468 +0.05(+0.38%)
Jun 16, 2005 13.05 13.05 12.90 13.05 58,445 +0.06(+0.46%)
Jun 15, 2005 12.99 13.05 12.85 12.99 186,602 +0.00(+0.00%)
Jun 14, 2005 12.99 13.05 12.85 12.99 186,602 +0.09(+0.70%)
Jun 13, 2005 12.90 13.00 12.75 12.90 156,620 +0.00(+0.00%)
Jun 10, 2005 12.90 13.13 12.90 12.90 120,841 -0.45(-3.37%)
Jun 09, 2005 13.35 13.35 13.15 13.35 181,973 +0.00(+0.00%)
Jun 08, 2005 13.35 13.35 13.15 13.35 181,973 -0.18(-1.33%)
Jun 07, 2005 13.53 13.55 13.35 13.53 64,857 +0.23(+1.73%)
Jun 06, 2005 13.30 13.55 13.30 13.30 147,752 +0.00(+0.00%)
Jun 03, 2005 13.30 13.55 13.30 13.30 147,752 +0.00(+0.00%)
Jun 02, 2005 13.30 13.45 13.22 13.30 176,042 +0.00(+0.00%)
Jun 01, 2005 13.30 13.45 13.22 13.30 176,042 -0.20(-1.48%)
May 31, 2005 13.50 13.60 13.45 13.50 89,981 +0.00(+0.00%)
May 27, 2005 13.50 13.60 13.45 13.50 89,981 -0.20(-1.46%)
May 26, 2005 13.70 13.85 13.55 13.70 76,751 +0.00(+0.00%)
May 25, 2005 13.70 13.85 13.55 13.70 76,751 -0.10(-0.72%)
May 24, 2005 13.80 13.80 13.80 13.80 0 +0.15(+1.10%)
May 23, 2005 13.65 13.80 13.65 13.65 106,429 +0.00(+0.00%)
May 20, 2005 13.65 13.80 13.65 13.65 106,429 +0.00(+0.00%)
May 19, 2005 13.65 13.65 13.40 13.65 177,938 +0.25(+1.87%)
May 17, 2005 13.40 13.50 13.20 13.40 31,912 -0.40(-2.90%)
May 16, 2005 13.80 14.00 13.65 13.80 49,896 +0.00(+0.00%)
May 13, 2005 13.80 14.00 13.65 13.80 49,896 -0.55(-3.83%)
May 12, 2005 14.35 14.40 14.20 14.35 139,509 +0.00(+0.00%)
May 11, 2005 14.35 14.40 14.20 14.35 139,509 +0.00(+0.00%)
May 10, 2005 14.35 14.45 14.25 14.35 48,745 +0.00(+0.00%)
May 09, 2005 14.35 14.45 14.15 14.35 104,661 +0.00(+0.00%)
May 06, 2005 14.35 14.45 14.15 14.35 104,661 +0.05(+0.35%)
May 05, 2005 14.30 14.38 14.25 14.30 48,198 +0.00(+0.00%)
May 04, 2005 14.30 14.30 14.15 14.30 28,730 +0.05(+0.35%)
May 03, 2005 14.25 14.25 14.05 14.25 107,438 +0.00(+0.00%)
May 02, 2005 14.25 14.25 14.05 14.25 107,438 +0.30(+2.15%)
Apr 29, 2005 13.95 14.15 13.87 13.95 46,870 -0.25(-1.76%)
Apr 28, 2005 14.20 14.35 14.00 14.20 165,613 -0.02(-0.14%)
Apr 27, 2005 14.22 14.25 14.10 14.22 201,400 +0.00(+0.00%)
Apr 26, 2005 14.22 14.25 14.10 14.22 201,400 +0.52(+3.80%)
Apr 25, 2005 13.70 14.00 13.70 13.70 165,665 +0.00(+0.00%)
Apr 22, 2005 13.70 14.00 13.70 13.70 165,665 +0.05(+0.37%)
Apr 21, 2005 13.65 13.85 13.50 13.65 172,137 +0.00(+0.00%)
Apr 20, 2005 13.65 13.85 13.50 13.65 172,137 -0.05(-0.36%)
Apr 19, 2005 13.70 13.75 13.45 13.70 110,027 -0.15(-1.08%)
Apr 18, 2005 13.85 13.95 13.70 13.85 154,432 +0.00(+0.00%)
Apr 15, 2005 13.85 13.95 13.70 13.85 154,432 -0.45(-3.15%)
Apr 14, 2005 14.30 14.30 14.00 14.30 108,328 +0.00(+0.00%)
Apr 13, 2005 14.30 14.30 14.00 14.30 108,328 +0.00(+0.00%)
Apr 12, 2005 14.30 14.40 14.20 14.30 75,263 +0.10(+0.70%)
Apr 11, 2005 14.20 14.20 13.95 14.20 164,868 +0.00(+0.00%)
Apr 08, 2005 14.20 14.20 13.95 14.20 164,868 -0.05(-0.35%)
Apr 07, 2005 14.25 14.30 14.05 14.25 238,266 +0.00(+0.00%)
Apr 06, 2005 14.25 14.30 14.05 14.25 238,266 +0.85(+6.34%)
Apr 05, 2005 13.40 13.50 13.25 13.40 106,917 -0.10(-0.74%)
Apr 04, 2005 13.50 13.85 13.45 13.50 159,138 -0.28(-2.03%)
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.