Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.00 USD +3.40 (+5.11%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.11 14.11 14.00 14.01 20,157 -0.04(-0.28%)
Oct 30, 2013 14.35 14.35 14.05 14.05 103,790 -0.57(-3.90%)
Oct 29, 2013 14.56 14.62 14.55 14.62 10,154 +0.04(+0.27%)
Oct 28, 2013 14.58 14.67 14.56 14.58 15,069 +0.06(+0.41%)
Oct 25, 2013 14.46 14.55 14.46 14.52 21,246 -0.22(-1.49%)
Oct 24, 2013 14.79 14.79 14.72 14.74 31,587 +0.18(+1.24%)
Oct 23, 2013 14.57 15.04 14.53 14.56 91,619 -0.11(-0.75%)
Oct 22, 2013 14.76 14.76 14.62 14.67 94,846 -0.10(-0.68%)
Oct 21, 2013 14.77 14.77 14.74 14.77 169,422 +0.19(+1.30%)
Oct 18, 2013 14.65 14.65 14.56 14.58 117,430 -0.12(-0.82%)
Oct 17, 2013 14.61 14.71 14.61 14.70 54,305 +0.23(+1.59%)
Oct 16, 2013 14.34 14.47 14.34 14.47 15,391 +0.25(+1.76%)
Oct 15, 2013 14.30 14.34 14.22 14.22 59,150 -0.37(-2.54%)
Oct 14, 2013 14.50 14.59 14.40 14.59 12,032 +0.09(+0.62%)
Oct 11, 2013 14.49 14.54 14.43 14.50 15,685 +0.03(+0.21%)
Oct 10, 2013 14.36 14.50 14.36 14.47 46,593 +0.44(+3.14%)
Oct 09, 2013 14.01 14.06 13.93 14.03 210,704 +0.19(+1.37%)
Oct 08, 2013 13.89 13.98 13.82 13.84 15,634 -0.02(-0.14%)
Oct 07, 2013 13.69 13.89 13.67 13.86 21,614 -0.20(-1.42%)
Oct 04, 2013 13.97 14.07 13.91 14.06 495,354 +0.23(+1.66%)
Oct 03, 2013 13.85 13.85 13.79 13.83 387,769 +0.02(+0.15%)
Oct 02, 2013 13.98 13.98 13.78 13.81 1,094,640 -0.40(-2.81%)
Oct 01, 2013 14.23 14.23 14.10 14.21 34,082 +0.09(+0.64%)
Sep 30, 2013 14.18 14.18 14.08 14.12 49,506 -0.31(-2.15%)
Sep 27, 2013 14.34 14.45 14.28 14.43 137,182 +0.03(+0.21%)
Sep 26, 2013 14.57 14.57 14.35 14.40 38,173 -0.20(-1.37%)
Sep 25, 2013 14.50 14.60 14.44 14.60 22,642 +0.04(+0.27%)
Sep 24, 2013 14.45 14.63 14.45 14.56 14,722 +0.09(+0.59%)
Sep 23, 2013 14.45 14.62 14.39 14.47 47,333 +0.05(+0.38%)
Sep 20, 2013 14.48 14.54 14.42 14.42 44,256 +0.38(+2.71%)
Sep 19, 2013 14.03 14.05 13.96 14.04 43,463 +0.02(+0.14%)
Sep 18, 2013 13.84 14.08 13.75 14.02 60,366 +0.27(+1.96%)
Sep 17, 2013 13.70 13.75 13.65 13.75 21,585 +0.03(+0.22%)
Sep 16, 2013 13.55 13.82 13.68 13.72 21,280 +0.17(+1.25%)
Sep 13, 2013 13.60 13.60 13.53 13.55 25,026 -0.02(-0.15%)
Sep 12, 2013 13.68 13.68 13.57 13.57 31,819 -0.15(-1.09%)
Sep 11, 2013 13.70 13.77 13.60 13.72 8,787 +0.22(+1.63%)
Sep 10, 2013 13.50 13.60 13.50 13.50 35,687 -0.30(-2.17%)
Sep 09, 2013 13.85 14.05 13.75 13.80 110,692 -0.71(-4.89%)
Sep 06, 2013 14.78 14.80 14.41 14.51 667,724 -0.61(-4.03%)
Sep 05, 2013 15.15 15.21 15.08 15.12 15,550 -0.18(-1.18%)
Sep 04, 2013 15.15 15.34 15.15 15.30 22,175 +0.60(+4.08%)
Sep 03, 2013 14.93 14.93 14.68 14.70 10,013 +0.61(+4.33%)
Aug 30, 2013 14.17 14.17 13.95 14.09 209,884 -1.04(-6.84%)
Aug 29, 2013 15.19 15.19 15.08 15.12 26,723 -0.29(-1.85%)
Aug 28, 2013 15.37 15.48 15.26 15.41 26,984 -0.19(-1.22%)
Aug 27, 2013 15.50 15.64 15.40 15.60 34,428 +0.21(+1.36%)
Aug 26, 2013 15.45 15.45 15.38 15.39 16,370 +0.04(+0.26%)
Aug 23, 2013 15.37 15.37 15.29 15.35 12,224 -0.09(-0.58%)
Aug 22, 2013 15.45 15.48 15.41 15.44 11,545 -0.03(-0.19%)
Aug 21, 2013 15.49 15.53 15.35 15.47 8,337 +0.04(+0.26%)
Aug 20, 2013 15.53 15.53 15.33 15.43 17,157 -0.24(-1.53%)
Aug 19, 2013 15.71 15.78 15.61 15.67 8,399 +0.14(+0.90%)
Aug 16, 2013 15.61 15.64 15.51 15.53 9,961 -0.23(-1.46%)
Aug 15, 2013 15.72 15.77 15.67 15.76 11,468 -0.07(-0.44%)
Aug 14, 2013 16.07 16.07 15.83 15.83 9,252 -0.12(-0.75%)
Aug 13, 2013 15.92 15.95 15.75 15.95 34,403 +0.04(+0.25%)
Aug 12, 2013 15.84 15.99 15.84 15.91 12,093 -0.36(-2.21%)
Aug 09, 2013 16.38 16.38 16.26 16.27 4,535 -0.13(-0.79%)
Aug 08, 2013 16.39 16.42 16.20 16.40 26,191 -0.34(-2.03%)
Aug 07, 2013 16.72 16.78 16.65 16.74 24,015 -0.23(-1.36%)
Aug 06, 2013 17.02 17.05 16.89 16.97 46,387 +0.54(+3.29%)
Aug 05, 2013 16.40 16.43 16.36 16.43 13,283 -0.11(-0.67%)
Aug 02, 2013 16.36 16.61 16.36 16.54 46,979 +0.01(+0.06%)
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.