Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.75 USD -0.57 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 13.81 14.03 13.81 13.93 71,147 -0.13(-0.92%)
Aug 30, 2012 14.38 14.38 14.00 14.06 299,353 -0.24(-1.66%)
Aug 29, 2012 14.11 14.32 14.11 14.30 64,896 +0.12(+0.83%)
Aug 27, 2012 13.99 14.25 13.99 14.18 54,832 +0.07(+0.50%)
Aug 24, 2012 14.13 14.15 14.00 14.11 41,545 +0.02(+0.14%)
Aug 23, 2012 14.00 14.22 14.00 14.09 122,688 +0.21(+1.51%)
Aug 22, 2012 13.66 13.92 13.66 13.88 52,747 -0.02(-0.14%)
Aug 21, 2012 13.90 14.02 13.90 13.90 40,662 +0.18(+1.31%)
Aug 20, 2012 13.75 13.75 13.71 13.72 35,579 -0.03(-0.21%)
Aug 17, 2012 13.57 13.82 13.57 13.75 26,302 +0.01(+0.07%)
Aug 16, 2012 13.63 13.76 13.63 13.74 125,067 +0.50(+3.78%)
Aug 15, 2012 13.19 13.30 13.19 13.24 220,190 -0.02(-0.15%)
Aug 14, 2012 13.57 13.57 13.25 13.26 55,061 -0.46(-3.35%)
Aug 13, 2012 13.63 13.75 13.53 13.72 52,645 +0.09(+0.66%)
Aug 11, 2012 13.51 13.63 13.51 13.63 252,595 +0.00(+0.00%)
Aug 10, 2012 13.51 13.63 13.51 13.63 252,595 +0.11(+0.81%)
Aug 09, 2012 13.41 13.52 13.41 13.52 190,213 +0.30(+2.27%)
Aug 08, 2012 13.23 13.28 13.20 13.22 31,380 -0.05(-0.38%)
Aug 07, 2012 13.19 13.34 13.19 13.27 82,459 -0.01(-0.08%)
Aug 06, 2012 13.22 13.31 13.22 13.28 37,970 -0.08(-0.60%)
Aug 03, 2012 13.26 13.37 13.26 13.36 87,662 -0.12(-0.89%)
Aug 02, 2012 13.34 13.48 13.34 13.48 56,006 -0.01(-0.07%)
Aug 01, 2012 13.40 13.55 13.40 13.49 77,580 -0.31(-2.25%)
Jul 31, 2012 13.80 13.87 13.80 13.80 74,033 -0.01(-0.07%)
Jul 30, 2012 13.95 14.00 13.76 13.81 76,099 -0.35(-2.47%)
Jul 27, 2012 13.76 14.16 13.76 14.16 174,649 +0.52(+3.81%)
Jul 26, 2012 13.42 13.80 13.42 13.64 147,743 +0.44(+3.33%)
Jul 25, 2012 13.06 13.21 13.03 13.20 249,095 +0.12(+0.92%)
Jul 24, 2012 13.12 13.15 13.00 13.08 148,399 -0.30(-2.24%)
Jul 23, 2012 13.50 13.50 13.31 13.38 38,888 -0.15(-1.11%)
Jul 20, 2012 13.51 13.58 13.50 13.53 44,641 -0.30(-2.17%)
Jul 19, 2012 13.72 13.88 13.69 13.83 80,389 -0.12(-0.86%)
Jul 18, 2012 13.86 14.10 13.86 13.95 78,235 -0.11(-0.78%)
Jul 17, 2012 13.94 14.08 13.94 14.06 58,293 -0.06(-0.42%)
Jul 16, 2012 14.10 14.21 14.10 14.12 57,668 -0.05(-0.35%)
Jul 14, 2012 14.23 14.31 14.09 14.17 44,525 +0.00(+0.00%)
Jul 13, 2012 14.23 14.31 14.09 14.17 44,525 -0.12(-0.84%)
Jul 12, 2012 14.17 14.39 14.17 14.29 32,562 -0.26(-1.79%)
Jul 11, 2012 14.55 14.64 14.49 14.55 56,344 +0.11(+0.76%)
Jul 10, 2012 14.49 14.53 14.43 14.44 49,277 -0.18(-1.24%)
Jul 09, 2012 14.52 14.67 14.52 14.62 16,574 -0.20(-1.34%)
Jul 06, 2012 14.89 14.89 14.77 14.82 24,615 -0.12(-0.80%)
Jul 05, 2012 14.83 14.99 14.83 14.94 84,060 +0.11(+0.74%)
Jul 03, 2012 14.60 14.86 14.55 14.83 257,080 +0.29(+1.99%)
Jul 02, 2012 14.33 14.60 14.33 14.54 205,517 +0.04(+0.28%)
Jun 30, 2012 14.41 14.54 14.41 14.50 49,044 -0.02(-0.14%)
Jun 29, 2012 14.41 14.54 14.41 14.52 49,476 +0.11(+0.76%)
Jun 28, 2012 14.41 14.59 14.26 14.41 55,731 +0.00(+0.00%)
Jun 27, 2012 14.25 14.45 14.19 14.41 60,242 +0.13(+0.91%)
Jun 26, 2012 14.40 14.40 14.16 14.28 76,839 -0.05(-0.35%)
Jun 25, 2012 14.51 14.72 14.30 14.33 70,243 -0.42(-2.85%)
Jun 22, 2012 14.64 14.82 14.64 14.75 68,294 +0.26(+1.79%)
Jun 21, 2012 14.68 14.81 14.41 14.49 97,087 -0.04(-0.28%)
Jun 20, 2012 14.52 14.66 14.50 14.53 142,603 -0.01(-0.07%)
Jun 19, 2012 14.50 14.54 14.46 14.54 137,132 +0.26(+1.82%)
Jun 18, 2012 14.31 14.32 14.22 14.28 143,291 +0.13(+0.92%)
Jun 15, 2012 14.16 14.25 14.15 14.15 156,574 +0.06(+0.43%)
Jun 14, 2012 14.11 14.15 14.05 14.09 76,294 +0.03(+0.21%)
Jun 13, 2012 14.05 14.15 14.00 14.06 137,947 +0.30(+2.18%)
Jun 12, 2012 13.69 13.76 13.62 13.76 101,738 +0.32(+2.38%)
Jun 11, 2012 13.72 13.85 13.44 13.44 270,122 -0.31(-2.25%)
Jun 08, 2012 13.88 13.88 13.65 13.75 161,170 -0.23(-1.65%)
Jun 07, 2012 14.43 14.43 13.97 13.98 206,536 -0.54(-3.72%)
Jun 06, 2012 14.69 14.70 14.46 14.52 170,699 -0.35(-2.35%)
Jun 05, 2012 14.75 14.87 14.50 14.87 245,088 +0.48(+3.34%)
Jun 04, 2012 14.35 14.54 14.33 14.39 96,289 +0.25(+1.77%)
Jun 02, 2012 14.14 14.25 14.11 14.14 163,736 +0.00(+0.00%)
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.