Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.40 USD -1.31 (-2.32%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 36.25 36.54 36.08 36.33 34,122 +0.18(+0.50%)
Dec 30, 2010 36.75 36.87 36.05 36.15 57,373 -0.83(-2.24%)
Dec 29, 2010 36.75 37.05 36.75 36.98 269,840 +0.29(+0.79%)
Dec 28, 2010 36.90 37.00 36.65 36.69 107,756 -0.08(-0.22%)
Dec 27, 2010 36.70 36.85 36.70 36.77 48,673 +0.14(+0.38%)
Dec 23, 2010 36.70 36.75 36.55 36.63 127,615 -0.17(-0.46%)
Dec 22, 2010 36.29 36.85 36.29 36.80 114,464 +0.37(+1.02%)
Dec 21, 2010 36.23 36.47 36.23 36.43 113,773 +1.17(+3.32%)
Dec 20, 2010 35.50 35.50 35.25 35.26 103,542 -0.14(-0.40%)
Dec 17, 2010 35.57 35.59 35.25 35.40 119,840 -0.35(-0.98%)
Dec 16, 2010 35.00 35.78 35.00 35.75 231,359 +0.42(+1.19%)
Dec 15, 2010 35.20 35.69 35.20 35.33 65,949 -0.32(-0.90%)
Dec 14, 2010 35.35 35.90 35.35 35.65 77,759 -0.05(-0.14%)
Dec 13, 2010 35.60 35.81 35.55 35.70 132,359 +0.57(+1.62%)
Dec 10, 2010 35.65 35.65 34.99 35.13 207,761 -0.37(-1.04%)
Dec 09, 2010 35.20 35.84 35.17 35.50 129,201 +0.54(+1.54%)
Dec 08, 2010 34.70 35.27 34.70 34.96 88,399 +0.02(+0.06%)
Dec 07, 2010 35.66 35.66 34.90 34.94 90,140 -0.85(-2.37%)
Dec 06, 2010 35.40 35.98 35.40 35.79 143,706 +0.68(+1.94%)
Dec 03, 2010 35.00 35.22 34.81 35.11 138,615 +0.11(+0.31%)
Dec 02, 2010 34.60 35.10 34.60 35.00 111,173 +0.05(+0.14%)
Dec 01, 2010 34.50 35.10 34.50 34.95 180,239 +0.85(+2.49%)
Nov 30, 2010 33.80 34.10 33.70 34.10 184,005 +1.50(+4.60%)
Nov 29, 2010 32.35 32.74 32.25 32.60 120,665 +0.60(+1.87%)
Nov 26, 2010 32.27 32.37 31.90 32.00 10,880 -0.38(-1.17%)
Nov 24, 2010 32.20 32.38 32.38 32.38 44,377 +0.13(+0.40%)
Nov 23, 2010 32.42 32.43 32.05 32.25 94,466 -0.34(-1.04%)
Nov 22, 2010 33.00 33.00 32.46 32.59 65,666 -0.77(-2.31%)
Nov 19, 2010 32.90 33.39 32.77 33.36 94,375 +0.26(+0.79%)
Nov 18, 2010 33.15 33.25 32.90 33.10 117,460 +0.37(+1.13%)
Nov 17, 2010 32.60 32.95 32.60 32.73 54,943 +0.63(+1.96%)
Nov 16, 2010 32.05 32.45 32.00 32.10 31,611 -0.20(-0.62%)
Nov 15, 2010 32.00 32.33 32.00 32.30 90,383 +0.50(+1.57%)
Nov 12, 2010 31.55 32.00 31.55 31.80 28,057 +0.00(+0.00%)
Nov 11, 2010 31.80 32.00 31.80 31.80 39,707 +0.05(+0.16%)
Nov 10, 2010 31.70 31.93 31.55 31.75 64,973 +0.25(+0.79%)
Nov 09, 2010 32.25 32.25 31.50 31.50 148,322 -0.53(-1.65%)
Nov 08, 2010 31.80 32.35 31.75 32.03 30,985 -0.32(-0.99%)
Nov 05, 2010 32.40 32.40 32.15 32.35 42,361 +0.20(+0.62%)
Nov 04, 2010 32.00 32.21 31.85 32.15 107,692 +0.40(+1.26%)
Nov 03, 2010 31.75 32.00 31.51 31.75 58,794 +0.00(+0.00%)
Nov 02, 2010 31.75 32.00 31.75 31.75 75,627 -0.20(-0.63%)
Nov 01, 2010 32.11 32.50 31.19 31.95 48,324 -0.20(-0.62%)
Oct 29, 2010 32.30 32.30 32.00 32.15 26,746 -0.65(-1.98%)
Oct 28, 2010 32.60 33.00 32.50 32.80 192,061 +0.10(+0.31%)
Oct 27, 2010 33.00 33.00 32.50 32.70 35,301 -0.42(-1.27%)
Oct 25, 2010 32.95 33.50 32.95 33.12 67,425 +0.17(+0.52%)
Oct 22, 2010 33.11 33.23 32.84 32.95 174,061 +0.12(+0.37%)
Oct 21, 2010 32.75 33.20 32.63 32.83 91,807 +0.27(+0.83%)
Oct 20, 2010 32.51 33.08 32.51 32.56 153,762 +0.66(+2.07%)
Oct 19, 2010 32.46 32.46 31.62 31.90 394,145 -0.52(-1.60%)
Oct 18, 2010 31.90 32.50 31.90 32.42 185,051 +0.72(+2.27%)
Oct 15, 2010 31.72 32.06 31.61 31.70 104,964 -0.20(-0.63%)
Oct 14, 2010 32.40 32.40 31.67 31.90 33,557 +0.51(+1.62%)
Oct 13, 2010 31.29 31.74 31.29 31.39 61,448 +0.07(+0.22%)
Oct 12, 2010 31.20 31.60 31.17 31.32 28,038 -0.48(-1.51%)
Oct 11, 2010 32.25 32.25 31.62 31.80 127,020 -0.09(-0.28%)
Oct 08, 2010 31.80 32.11 31.80 31.89 73,998 -0.24(-0.75%)
Oct 07, 2010 32.35 32.35 31.82 32.13 93,784 +0.03(+0.09%)
Oct 06, 2010 32.35 32.55 31.95 32.10 263,607 -0.20(-0.62%)
Oct 05, 2010 32.30 32.49 31.77 32.30 358,645 +0.73(+2.31%)
Oct 04, 2010 31.82 31.82 31.40 31.57 1,012,768 +0.07(+0.22%)
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.