Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.63 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.05 38.09 37.75 37.83 315,672 -0.35(-0.92%)
May 30, 2017 37.80 38.39 37.80 38.18 611,603 +0.63(+1.68%)
May 26, 2017 37.60 37.61 37.30 37.55 584,024 +1.60(+4.45%)
May 25, 2017 35.74 36.08 35.62 35.95 364,483 +0.40(+1.13%)
May 24, 2017 35.33 35.65 35.33 35.55 286,915 +0.76(+2.18%)
May 23, 2017 34.45 34.85 34.39 34.79 382,448 +0.50(+1.46%)
May 22, 2017 34.23 34.36 34.09 34.29 225,750 +0.14(+0.41%)
May 19, 2017 34.08 34.19 33.90 34.15 255,264 +0.11(+0.32%)
May 18, 2017 34.00 34.07 33.74 34.04 706,461 +0.60(+1.79%)
May 17, 2017 33.82 33.90 33.21 33.44 893,814 +0.41(+1.24%)
May 16, 2017 33.03 33.14 32.90 33.03 410,923 +0.22(+0.67%)
May 15, 2017 32.83 32.90 32.69 32.81 239,829 +0.44(+1.34%)
May 12, 2017 32.44 32.51 32.32 32.38 148,000 -0.01(-0.05%)
May 11, 2017 32.37 32.42 32.24 32.39 293,354 -0.03(-0.11%)
May 10, 2017 32.38 32.45 32.22 32.42 514,294 +0.69(+2.17%)
May 09, 2017 31.64 31.82 31.52 31.74 450,395 -0.31(-0.98%)
May 08, 2017 31.95 32.06 31.91 32.05 280,382 -0.19(-0.59%)
May 05, 2017 31.67 32.24 31.65 32.24 723,371 +0.57(+1.80%)
May 04, 2017 31.55 31.68 31.55 31.67 198,391 +0.09(+0.27%)
May 03, 2017 31.55 31.60 31.50 31.58 187,234 +0.02(+0.08%)
May 02, 2017 31.59 31.64 31.50 31.56 333,532 -0.09(-0.28%)
May 01, 2017 31.69 31.70 31.61 31.65 197,572 -0.03(-0.09%)
Apr 28, 2017 31.43 31.69 31.25 31.68 797,006 +1.68(+5.62%)
Apr 27, 2017 30.20 30.28 29.77 30.00 820,982 -1.05(-3.40%)
Apr 26, 2017 31.05 31.15 30.74 31.05 270,622 -0.60(-1.90%)
Apr 25, 2017 31.61 31.65 31.47 31.65 743,571 +0.55(+1.77%)
Apr 24, 2017 31.32 31.37 31.07 31.10 289,028 +0.18(+0.58%)
Apr 21, 2017 30.87 30.97 30.87 30.92 235,287 +0.01(+0.03%)
Apr 20, 2017 30.75 31.06 30.74 30.91 831,811 -0.44(-1.40%)
Apr 19, 2017 31.11 31.36 31.10 31.35 579,620 +0.76(+2.48%)
Apr 18, 2017 30.53 30.65 30.53 30.59 143,262 +0.13(+0.43%)
Apr 17, 2017 30.51 30.60 30.32 30.46 424,157 +1.47(+5.07%)
Apr 13, 2017 28.89 29.15 28.88 28.99 217,909 -0.15(-0.50%)
Apr 12, 2017 29.06 29.25 29.06 29.14 76,175 +0.04(+0.12%)
Apr 11, 2017 29.04 29.12 28.96 29.10 96,308 +0.08(+0.28%)
Apr 10, 2017 28.93 29.03 28.93 29.02 153,957 -0.14(-0.48%)
Apr 07, 2017 29.05 29.31 28.93 29.16 338,836 -0.63(-2.11%)
Apr 06, 2017 29.81 29.88 29.65 29.79 165,813 +0.49(+1.67%)
Apr 05, 2017 29.32 29.49 29.28 29.30 132,536 +0.00(+0.00%)
Apr 04, 2017 29.32 29.76 29.22 29.30 226,127 -0.66(-2.20%)
Apr 03, 2017 30.09 30.10 29.82 29.96 174,048 +0.94(+3.24%)
Mar 31, 2017 29.20 29.27 28.92 29.02 184,386 -0.13(-0.44%)
Mar 30, 2017 29.42 29.42 29.42 29.15 174,827 -0.73(-2.44%)
Mar 29, 2017 29.75 30.00 29.73 29.88 126,202 +0.12(+0.39%)
Mar 28, 2017 30.23 30.24 29.52 29.76 248,022 -0.71(-2.32%)
Mar 27, 2017 30.34 30.50 30.17 30.46 197,536 +0.24(+0.81%)
Mar 24, 2017 30.26 30.76 30.07 30.22 406,337 -0.28(-0.92%)
Mar 23, 2017 30.37 30.65 30.08 30.50 586,755 -0.46(-1.49%)
Mar 22, 2017 30.44 30.96 30.43 30.96 809,494 +1.92(+6.61%)
Mar 21, 2017 29.24 29.30 29.04 29.04 709,594 -0.37(-1.26%)
Mar 20, 2017 29.05 29.55 28.99 29.41 630,752 +0.36(+1.24%)
Mar 17, 2017 28.34 29.58 28.30 29.05 1,221,564 +1.31(+4.72%)
Mar 16, 2017 27.64 27.81 27.64 27.74 298,881 +0.34(+1.24%)
Mar 15, 2017 27.02 27.40 27.02 27.40 379,512 +0.40(+1.48%)
Mar 14, 2017 26.96 27.10 26.87 27.00 128,684 -0.16(-0.59%)
Mar 13, 2017 27.38 27.38 27.10 27.16 129,693 +0.31(+1.15%)
Mar 10, 2017 27.00 27.00 26.77 26.85 236,436 -0.01(-0.04%)
Mar 09, 2017 26.83 27.02 26.79 26.86 385,319 -0.40(-1.47%)
Mar 08, 2017 27.35 27.36 27.05 27.26 423,402 -0.40(-1.45%)
Mar 07, 2017 26.92 28.17 26.80 27.66 803,845 +0.92(+3.44%)
Mar 06, 2017 26.59 26.74 26.48 26.74 306,246 +0.70(+2.69%)
Mar 03, 2017 25.95 26.09 25.90 26.04 346,587 +0.97(+3.88%)
Mar 02, 2017 25.08 25.25 25.00 25.07 378,424 -0.75(-2.91%)
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.