Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.91 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.07 45.07 45.07 0 -0.33(-0.73%)
Dec 28, 2017 45.74 45.74 45.38 45.40 203,902 -1.00(-2.16%)
Dec 27, 2017 46.16 46.81 46.16 46.40 290,625 +0.62(+1.35%)
Dec 26, 2017 45.64 46.25 45.64 45.78 194,872 -0.90(-1.93%)
Dec 22, 2017 46.54 46.87 46.50 46.68 123,983 +0.05(+0.12%)
Dec 21, 2017 46.65 46.66 46.35 46.62 122,688 +0.28(+0.62%)
Dec 20, 2017 46.68 46.79 46.17 46.34 206,686 -0.72(-1.53%)
Dec 19, 2017 47.58 47.58 47.05 47.06 221,575 -0.88(-1.84%)
Dec 18, 2017 48.26 47.80 47.94 181,773 -0.32(-0.65%)
Dec 15, 2017 48.00 48.28 47.80 48.26 167,550 +0.48(+0.99%)
Dec 14, 2017 47.80 47.84 47.60 47.78 436,083 -0.95(-1.95%)
Dec 13, 2017 48.30 48.77 48.30 48.73 202,629 +0.70(+1.46%)
Dec 12, 2017 48.57 48.57 47.85 48.03 703,841 -0.94(-1.93%)
Dec 11, 2017 48.59 48.99 48.59 48.97 338,248 +0.67(+1.40%)
Dec 08, 2017 48.28 48.48 48.18 48.30 234,744 -1.54(-3.09%)
Dec 07, 2017 49.40 50.03 49.25 49.84 672,489 +1.45(+3.00%)
Dec 06, 2017 47.87 48.57 47.80 48.39 484,590 +0.65(+1.35%)
Dec 05, 2017 47.63 48.21 47.37 47.74 713,217 -0.78(-1.60%)
Dec 04, 2017 49.33 49.52 48.10 48.52 480,975 -1.74(-3.45%)
Dec 01, 2017 50.26 50.51 50.10 50.26 391,988 -0.72(-1.42%)
Nov 30, 2017 50.51 51.23 50.51 50.98 868,057 +0.08(+0.16%)
Nov 29, 2017 52.13 52.63 50.75 50.90 714,999 -2.32(-4.36%)
Nov 28, 2017 53.10 53.34 52.86 53.22 377,877 -0.22(-0.41%)
Nov 27, 2017 53.41 53.93 53.41 53.44 355,927 +0.89(+1.69%)
Nov 24, 2017 52.16 52.60 52.16 52.55 387,213 +2.00(+3.96%)
Nov 22, 2017 50.40 50.56 50.19 50.55 281,237 +0.72(+1.44%)
Nov 21, 2017 49.95 50.00 49.71 49.83 223,551 -0.23(-0.46%)
Nov 20, 2017 49.90 50.18 49.81 50.06 137,533 +0.41(+0.82%)
Nov 17, 2017 49.83 49.88 49.65 49.65 287,991 -0.13(-0.26%)
Nov 16, 2017 49.69 49.88 49.53 49.78 358,445 +2.05(+4.29%)
Nov 15, 2017 47.67 47.96 47.55 47.73 304,179 -1.67(-3.38%)
Nov 14, 2017 49.80 49.08 49.40 404,281 +0.73(+1.50%)
Nov 13, 2017 48.41 48.77 48.22 48.67 372,141 +0.24(+0.50%)
Nov 10, 2017 48.25 48.88 48.05 48.43 460,839 +1.63(+3.48%)
Nov 09, 2017 47.14 47.22 46.55 46.80 457,754 -1.14(-2.38%)
Nov 08, 2017 47.70 47.94 47.60 47.94 170,727 +1.03(+2.20%)
Nov 07, 2017 47.10 47.34 46.86 46.91 336,188 +0.12(+0.26%)
Nov 06, 2017 46.84 46.84 46.60 46.79 348,113 -0.43(-0.91%)
Nov 03, 2017 47.30 47.34 46.95 47.22 388,778 +0.02(+0.04%)
Nov 02, 2017 47.34 47.34 46.90 47.20 277,302 -0.30(-0.63%)
Nov 01, 2017 48.02 48.02 47.42 47.50 613,495 -1.15(-2.36%)
Oct 31, 2017 48.70 49.61 48.60 48.65 604,988 -2.22(-4.37%)
Oct 30, 2017 49.26 51.74 49.08 50.88 1,263,952 +3.22(+6.75%)
Oct 27, 2017 46.80 47.70 46.80 47.66 507,266 +0.89(+1.90%)
Oct 26, 2017 46.60 46.80 46.42 46.77 304,973 -0.73(-1.54%)
Oct 25, 2017 48.00 48.10 47.05 47.50 1,426,796 -1.21(-2.48%)
Oct 24, 2017 48.56 48.80 48.55 48.71 288,892 +0.21(+0.43%)
Oct 23, 2017 48.34 48.53 48.06 48.50 551,826 +0.20(+0.41%)
Oct 20, 2017 48.17 48.44 48.01 48.30 254,692 +0.27(+0.56%)
Oct 19, 2017 47.92 48.18 47.79 48.03 122,552 +0.50(+1.05%)
Oct 18, 2017 47.80 47.80 47.49 47.53 540,078 -1.15(-2.36%)
Oct 17, 2017 48.66 48.77 48.55 48.68 234,820 -1.00(-2.01%)
Oct 16, 2017 49.62 49.71 49.55 49.68 303,530 +0.08(+0.16%)
Oct 13, 2017 49.07 49.60 49.07 49.60 240,528 +1.28(+2.65%)
Oct 12, 2017 48.67 48.83 48.23 48.32 204,566 -0.82(-1.67%)
Oct 11, 2017 48.75 49.16 48.75 49.14 221,124 +0.86(+1.78%)
Oct 10, 2017 48.05 48.43 48.05 48.28 184,786 -0.19(-0.39%)
Oct 09, 2017 48.78 48.85 48.40 48.47 120,526 -0.20(-0.41%)
Oct 06, 2017 48.45 49.16 48.36 48.67 372,017 +0.62(+1.29%)
Oct 05, 2017 47.54 48.25 47.54 48.05 385,405 +1.30(+2.78%)
Oct 04, 2017 46.78 46.78 46.41 46.75 129,969 +0.28(+0.59%)
Oct 03, 2017 46.25 46.60 46.10 46.47 213,092 +0.32(+0.70%)
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.