Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.97 USD +0.89 (+1.62%)
Streaming Delayed Price Updated: 12:56 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 23.20 23.40 22.99 23.20 628,210 -0.25(-1.07%)
Jul 31, 2006 23.45 23.60 23.25 23.45 21,921 +0.30(+1.30%)
Jul 28, 2006 23.15 23.45 23.00 23.15 161,965 +0.50(+2.21%)
Jul 27, 2006 22.65 23.10 22.65 22.65 391,119 -0.25(-1.09%)
Jul 26, 2006 22.90 22.95 22.60 22.90 216,521 -0.05(-0.22%)
Jul 25, 2006 22.95 23.35 22.80 22.95 108,947 -1.30(-5.36%)
Jul 24, 2006 24.25 24.25 22.50 24.25 82,899 +2.50(+11.49%)
Jul 21, 2006 21.75 22.40 21.75 21.75 46,842 +0.55(+2.59%)
Jul 20, 2006 21.20 21.50 21.00 21.20 288,724 -0.55(-2.53%)
Jul 19, 2006 21.75 21.75 21.00 21.75 130,985 +0.50(+2.35%)
Jul 18, 2006 21.25 21.60 21.25 21.25 39,268 +0.20(+0.95%)
Jul 17, 2006 21.05 21.50 21.00 21.05 162,764 -0.20(-0.94%)
Jul 14, 2006 21.25 21.70 21.25 21.25 35,580 -0.90(-4.06%)
Jul 13, 2006 22.15 22.60 22.10 22.15 26,657 +0.15(+0.68%)
Jul 12, 2006 22.00 22.10 21.85 22.00 24,390 -0.75(-3.30%)
Jul 11, 2006 22.70 22.95 22.60 22.75 55,240 +0.05(+0.22%)
Jul 10, 2006 22.70 22.85 22.55 22.70 47,518 +0.60(+2.71%)
Jul 07, 2006 22.10 22.50 22.00 22.10 51,577 -0.05(-0.23%)
Jul 06, 2006 22.15 22.40 21.00 22.15 339,427 +1.00(+4.73%)
Jul 05, 2006 21.15 21.35 21.05 21.15 2,770,630 +0.10(+0.48%)
Jul 03, 2006 21.05 21.05 20.82 21.05 1,455,519 +0.16(+0.77%)
Jun 30, 2006 20.89 21.15 20.85 20.89 1,402,981 -0.51(-2.38%)
Jun 29, 2006 21.40 21.40 21.40 21.40 0 +1.05(+5.16%)
Jun 28, 2006 20.35 20.55 20.20 20.35 610,502 +0.00(+0.00%)
Jun 27, 2006 20.35 20.75 20.35 20.35 23,856 -0.20(-0.97%)
Jun 23, 2006 20.55 20.62 20.40 20.55 225,718 +0.00(+0.00%)
Jun 22, 2006 20.55 20.90 20.50 20.55 325,142 +0.25(+1.23%)
Jun 21, 2006 20.30 20.70 20.30 20.30 236,343 -0.70(-3.33%)
Jun 20, 2006 21.00 21.35 21.00 21.00 51,575 -0.20(-0.94%)
Jun 19, 2006 21.20 21.25 20.95 21.20 31,751 -0.05(-0.24%)
Jun 16, 2006 21.25 21.65 21.20 21.25 46,248 +0.60(+2.91%)
Jun 15, 2006 20.65 20.85 20.45 20.65 123,738 +0.40(+1.98%)
Jun 14, 2006 20.25 20.55 20.20 20.25 78,101 +0.25(+1.25%)
Jun 13, 2006 20.00 20.50 19.81 20.00 97,392 +0.14(+0.70%)
Jun 12, 2006 19.86 20.30 19.79 19.86 188,803 -0.59(-2.89%)
Jun 09, 2006 20.45 20.70 20.30 20.45 297,912 +0.05(+0.25%)
Jun 08, 2006 20.40 20.85 20.25 20.40 64,908 +0.00(+0.00%)
Jun 07, 2006 20.40 20.55 20.20 20.40 45,549 -0.05(-0.24%)
Jun 06, 2006 20.45 20.91 20.40 20.45 66,175 -0.60(-2.85%)
Jun 05, 2006 21.05 21.55 21.05 21.05 340,483 -0.45(-2.09%)
Jun 02, 2006 21.50 21.75 21.40 21.50 141,231 +0.30(+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.