Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

61.19 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 66.00 64.15 62.22 62.40 131,471 -3.60(-5.45%)
Feb 28, 2008 66.00 66.85 65.46 66.00 127,375 -0.85(-1.27%)
Feb 27, 2008 66.85 67.45 66.00 66.85 80,305 -1.15(-1.69%)
Feb 26, 2008 68.00 68.40 67.00 68.00 167,345 +2.50(+3.82%)
Feb 25, 2008 65.50 65.60 64.50 65.50 445,109 +1.25(+1.95%)
Feb 22, 2008 61.43 64.25 63.20 64.25 371,110 +2.82(+4.59%)
Feb 21, 2008 59.65 62.00 61.40 61.43 301,547 +1.78(+2.98%)
Feb 20, 2008 60.00 59.75 58.55 59.65 140,916 -0.35(-0.58%)
Feb 19, 2008 59.00 60.95 59.85 60.00 318,998 +1.00(+1.69%)
Feb 18, 2008 59.00 59.45 58.00 59.00 449,825 +0.00(+0.00%)
Feb 15, 2008 59.00 59.45 58.00 59.00 449,825 +1.00(+1.72%)
Feb 14, 2008 58.00 59.15 57.95 58.00 528,391 +0.95(+1.67%)
Feb 13, 2008 57.05 57.10 55.10 57.05 425,788 +1.70(+3.07%)
Feb 12, 2008 55.35 55.76 54.65 55.35 107,374 -0.05(-0.09%)
Feb 11, 2008 55.40 55.75 54.90 55.40 132,827 +0.20(+0.36%)
Feb 08, 2008 55.20 55.50 54.70 55.20 757,834 -0.05(-0.09%)
Feb 07, 2008 54.30 55.35 54.00 55.25 330,149 +0.95(+1.75%)
Feb 06, 2008 54.30 55.20 54.20 54.30 334,133 -0.95(-1.72%)
Feb 05, 2008 58.32 57.05 55.10 55.25 173,878 -3.07(-5.26%)
Feb 04, 2008 62.55 59.75 57.90 58.32 188,672 -4.23(-6.76%)
Feb 01, 2008 61.75 62.70 61.55 62.55 877,168 +0.80(+1.30%)
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%)
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.