Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.80 USD -1.20 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.97 13.98 13.80 13.83 85,311 -0.52(-3.62%)
Jul 30, 2014 14.38 14.54 14.23 14.35 84,430 -0.76(-5.03%)
Jul 29, 2014 15.21 15.23 15.11 15.11 17,019 -0.10(-0.66%)
Jul 28, 2014 15.20 15.31 15.20 15.21 15,911 -0.38(-2.43%)
Jul 25, 2014 15.59 15.63 15.56 15.59 5,671 +0.07(+0.48%)
Jul 24, 2014 15.55 15.55 15.50 15.52 21,616 -0.25(-1.61%)
Jul 23, 2014 15.98 15.98 15.70 15.77 770,204 -0.13(-0.82%)
Jul 22, 2014 15.86 15.92 15.84 15.90 35,662 +0.45(+2.91%)
Jul 21, 2014 15.48 15.48 15.35 15.45 44,725 -0.11(-0.71%)
Jul 18, 2014 15.51 15.57 15.47 15.56 81,391 +0.19(+1.24%)
Jul 17, 2014 15.52 15.52 15.36 15.37 26,726 -0.14(-0.90%)
Jul 16, 2014 15.62 15.62 15.47 15.51 15,561 +0.11(+0.71%)
Jul 15, 2014 15.48 15.48 15.32 15.40 118,699 +0.03(+0.20%)
Jul 14, 2014 15.39 15.44 15.28 15.37 13,308 +0.30(+1.99%)
Jul 11, 2014 15.15 15.15 15.00 15.07 17,578 -0.14(-0.92%)
Jul 10, 2014 15.36 15.36 15.11 15.21 21,643 -0.38(-2.44%)
Jul 09, 2014 15.53 15.62 15.53 15.59 6,788 +0.08(+0.52%)
Jul 08, 2014 15.62 15.62 15.44 15.51 39,379 -0.21(-1.34%)
Jul 07, 2014 15.68 15.72 15.66 15.72 13,843 +0.10(+0.64%)
Jul 03, 2014 15.62 15.62 15.62 0 +0.28(+1.86%)
Jul 02, 2014 15.43 15.43 15.30 15.34 58,127 +0.20(+1.29%)
Jul 01, 2014 15.06 15.16 15.06 15.14 20,460 +0.19(+1.27%)
Jun 30, 2014 14.84 15.00 14.82 14.95 40,243 +0.16(+1.08%)
Jun 27, 2014 14.80 14.85 14.70 14.79 74,513 -0.10(-0.67%)
Jun 26, 2014 14.93 14.97 14.84 14.89 30,153 -0.10(-0.67%)
Jun 25, 2014 14.95 15.02 14.95 14.99 35,081 -0.13(-0.86%)
Jun 24, 2014 15.16 15.30 15.11 15.12 110,862 +0.04(+0.27%)
Jun 23, 2014 15.16 15.20 15.06 15.08 16,975 -0.27(-1.76%)
Jun 20, 2014 15.29 15.35 15.29 15.35 42,252 +0.13(+0.85%)
Jun 19, 2014 15.27 15.28 15.18 15.22 6,391 +0.03(+0.16%)
Jun 18, 2014 14.98 15.22 14.98 15.20 66,010 +0.38(+2.60%)
Jun 17, 2014 14.84 14.84 14.74 14.81 25,224 +0.14(+0.95%)
Jun 16, 2014 14.62 14.72 14.55 14.67 65,562 +0.41(+2.88%)
Jun 13, 2014 14.28 14.29 14.20 14.26 27,504 +0.32(+2.30%)
Jun 12, 2014 14.11 14.11 13.94 13.94 151,290 -0.07(-0.50%)
Jun 11, 2014 14.33 14.33 14.01 14.01 984,224 -0.44(-3.04%)
Jun 10, 2014 14.55 14.60 14.40 14.45 61,992 +0.09(+0.63%)
Jun 06, 2014 14.45 14.46 14.31 14.36 9,298 -0.06(-0.42%)
Jun 05, 2014 14.54 14.54 14.35 14.42 851,356 -0.17(-1.17%)
Jun 04, 2014 14.50 14.65 14.49 14.59 12,882 +0.05(+0.34%)
Jun 03, 2014 14.48 14.56 14.48 14.54 11,866 +0.02(+0.14%)
Jun 02, 2014 14.54 14.59 14.47 14.52 34,217 -0.04(-0.28%)
May 30, 2014 14.62 14.62 14.46 14.56 8,312 +0.02(+0.14%)
May 29, 2014 14.42 14.57 14.42 14.54 60,091 +0.27(+1.89%)
May 28, 2014 14.24 14.29 14.21 14.27 489,002 -0.08(-0.56%)
May 27, 2014 14.30 14.36 14.29 14.35 454,105 +0.13(+0.91%)
May 23, 2014 14.22 14.22 14.22 0 +0.15(+1.07%)
May 22, 2014 14.12 14.12 14.05 14.07 53,737 +0.17(+1.22%)
May 21, 2014 13.81 13.97 13.81 13.90 33,366 +0.06(+0.47%)
May 20, 2014 13.77 13.86 13.77 13.84 48,759 +0.24(+1.73%)
May 19, 2014 13.61 13.61 13.45 13.60 12,732 +0.15(+1.12%)
May 16, 2014 13.45 13.53 13.45 13.45 10,931 -0.05(-0.37%)
May 15, 2014 13.65 13.65 13.48 13.50 20,989 +0.05(+0.37%)
May 14, 2014 13.48 13.72 13.44 13.45 30,374 +0.01(+0.07%)
May 13, 2014 13.46 13.48 13.43 13.44 40,353 +0.26(+2.01%)
May 12, 2014 13.07 13.19 13.07 13.18 17,057 +0.04(+0.27%)
May 09, 2014 13.15 13.29 13.06 13.14 767,319 +0.21(+1.62%)
May 08, 2014 12.96 13.09 12.90 12.93 129,231 -0.25(-1.90%)
May 07, 2014 13.18 13.25 12.94 13.18 30,439 -0.22(-1.64%)
May 06, 2014 13.58 13.58 13.39 13.40 26,187 -0.05(-0.37%)
May 05, 2014 13.39 13.49 13.39 13.45 17,793 +0.05(+0.37%)
May 02, 2014 13.33 13.44 13.33 13.40 14,318 +0.10(+0.75%)
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.