Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.95 USD +0.95 (+1.36%)
Streaming Delayed Price Updated: 11:57 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.75 25.75 25.25 25.75 39,901 +0.45(+1.78%)
Oct 30, 2006 25.30 25.35 25.25 25.30 91,383 -0.50(-1.94%)
Oct 27, 2006 25.80 25.85 25.55 25.80 45,197 -0.15(-0.58%)
Oct 26, 2006 25.95 26.10 25.60 25.95 43,385 +0.20(+0.78%)
Oct 25, 2006 25.75 25.80 25.50 25.75 26,959 +0.15(+0.59%)
Oct 24, 2006 25.60 25.80 25.50 25.60 22,598 -0.20(-0.78%)
Oct 23, 2006 26.00 26.00 25.70 25.80 16,558 -0.20(-0.77%)
Oct 20, 2006 26.00 26.05 25.80 26.00 47,783 +0.10(+0.39%)
Oct 19, 2006 25.90 25.95 25.70 25.90 19,490 +0.10(+0.39%)
Oct 18, 2006 25.80 25.85 25.50 25.80 16,313 +0.55(+2.18%)
Oct 17, 2006 25.25 25.70 22.31 25.25 106,207 -0.85(-3.26%)
Oct 16, 2006 26.10 26.10 25.95 26.10 348,389 +0.15(+0.58%)
Oct 13, 2006 25.95 26.30 25.95 25.95 111,535 -0.35(-1.33%)
Oct 12, 2006 26.30 26.45 25.85 26.30 20,442 +0.40(+1.54%)
Oct 11, 2006 25.90 26.00 25.70 25.90 54,574 +0.25(+0.97%)
Oct 10, 2006 25.65 25.85 25.00 25.65 168,710 +0.40(+1.58%)
Oct 09, 2006 25.25 25.30 25.10 25.25 56,056 +0.10(+0.40%)
Oct 06, 2006 25.15 25.65 25.15 25.15 48,187 -0.75(-2.90%)
Oct 05, 2006 25.90 26.10 25.75 25.90 23,042 -0.60(-2.26%)
Oct 04, 2006 26.50 26.50 26.10 26.50 57,045 +0.00(+0.00%)
Oct 03, 2006 26.50 26.70 25.70 26.50 106,327 +0.55(+2.12%)
Oct 02, 2006 25.95 25.95 25.65 25.95 42,290 +0.10(+0.39%)
Sep 29, 2006 25.85 25.95 24.80 25.85 820,370 -0.05(-0.19%)
Sep 28, 2006 25.90 26.00 24.75 25.90 122,645 +0.32(+1.25%)
Sep 27, 2006 25.58 25.75 25.35 25.58 352,470 +0.53(+2.12%)
Sep 26, 2006 24.55 25.25 24.90 25.05 277,518 +0.50(+2.04%)
Sep 25, 2006 24.55 24.55 24.05 24.55 97,304 +0.15(+0.61%)
Sep 22, 2006 24.40 24.80 24.30 24.40 51,421 +0.35(+1.46%)
Sep 21, 2006 24.05 24.13 23.88 24.05 799,204 -0.30(-1.23%)
Sep 20, 2006 24.35 24.65 24.25 24.35 47,605 +0.20(+0.83%)
Sep 19, 2006 24.15 24.25 23.90 24.15 94,555 +0.50(+2.11%)
Sep 18, 2006 23.65 23.70 23.50 23.65 56,232 -0.05(-0.21%)
Sep 15, 2006 23.70 23.90 23.50 23.70 72,035 -0.95(-3.85%)
Sep 14, 2006 24.65 24.70 24.50 24.65 118,920 +0.10(+0.41%)
Sep 13, 2006 24.55 24.71 24.35 24.55 134,203 -0.30(-1.21%)
Sep 12, 2006 24.85 25.00 24.70 24.85 96,178 -0.05(-0.20%)
Sep 11, 2006 24.90 25.10 24.70 24.90 40,516 +0.10(+0.40%)
Sep 08, 2006 24.80 25.10 24.75 24.80 25,750 -0.85(-3.31%)
Sep 06, 2006 25.65 25.85 25.25 25.65 90,464 -0.90(-3.39%)
Sep 05, 2006 26.55 26.70 26.35 26.55 67,663 +0.20(+0.76%)
Sep 01, 2006 26.35 26.35 25.90 26.35 28,851 +0.65(+2.53%)
Aug 31, 2006 25.70 25.80 25.50 25.70 34,519 +0.20(+0.78%)
Aug 30, 2006 25.50 25.70 25.45 25.50 89,993 +0.10(+0.39%)
Aug 29, 2006 25.40 25.70 25.25 25.40 123,192 +0.50(+2.01%)
Aug 28, 2006 24.90 25.00 24.60 24.90 84,257 +0.45(+1.84%)
Aug 25, 2006 24.45 24.60 24.25 24.45 36,140 -0.40(-1.61%)
Aug 24, 2006 24.85 25.10 24.85 24.85 587,796 +0.85(+3.54%)
Aug 23, 2006 24.00 24.15 23.90 24.00 27,422 +0.05(+0.21%)
Aug 22, 2006 23.95 24.10 23.65 23.95 93,526 -0.05(-0.21%)
Aug 21, 2006 24.00 24.30 24.00 24.00 24,750 -0.05(-0.21%)
Aug 18, 2006 24.05 24.35 24.05 24.05 13,416 -0.15(-0.62%)
Aug 17, 2006 24.20 24.35 24.05 24.20 23,368 -0.30(-1.22%)
Aug 16, 2006 24.50 24.70 24.35 24.50 27,082 -0.25(-1.01%)
Aug 15, 2006 24.75 24.90 24.40 24.75 236,203 +0.90(+3.77%)
Aug 14, 2006 23.85 24.05 23.60 23.85 9,498 +0.50(+2.14%)
Aug 11, 2006 23.35 23.40 22.25 23.35 18,447 +0.45(+1.97%)
Aug 10, 2006 22.90 23.20 22.90 22.90 23,761 +0.05(+0.22%)
Aug 09, 2006 22.85 23.15 22.85 22.85 18,877 -0.35(-1.51%)
Aug 08, 2006 23.20 23.35 23.15 23.20 233,489 -0.35(-1.49%)
Aug 07, 2006 23.55 23.75 23.30 23.55 54,811 -0.25(-1.05%)
Aug 04, 2006 23.80 24.05 23.65 23.80 57,096 +0.15(+0.63%)
Aug 03, 2006 23.65 23.65 23.40 23.65 868,185 -0.10(-0.42%)
Aug 02, 2006 23.75 23.80 23.50 23.75 148,443 +0.55(+2.37%)
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.