Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

75.08 USD -0.82 (-1.08%)
Official Closing Price Updated: 4:43 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.30 25.55 24.12 24.73 754,429 -0.68(-2.68%)
Jan 30, 2017 25.41 25.64 25.33 25.41 720,622 +0.02(+0.08%)
Jan 27, 2017 25.62 25.84 25.38 25.39 169,309 -0.42(-1.63%)
Jan 26, 2017 26.25 26.25 25.78 25.81 132,316 -0.44(-1.68%)
Jan 25, 2017 25.97 26.25 25.95 26.25 219,943 +0.30(+1.14%)
Jan 24, 2017 26.01 26.14 25.65 25.95 483,332 -0.01(-0.06%)
Jan 23, 2017 25.85 26.04 25.80 25.97 141,078 +0.21(+0.82%)
Jan 20, 2017 25.84 25.98 25.70 25.76 145,843 -0.37(-1.42%)
Jan 19, 2017 25.84 26.19 25.70 26.13 522,483 +0.41(+1.59%)
Jan 18, 2017 25.99 25.99 25.69 25.72 159,429 -0.40(-1.53%)
Jan 17, 2017 25.95 26.15 25.84 26.12 227,079 +0.27(+1.04%)
Jan 13, 2017 25.85 25.85 25.85 0 -1.75(-6.34%)
Jan 12, 2017 27.85 27.89 27.34 27.60 408,404 +0.13(+0.47%)
Jan 11, 2017 27.26 27.48 27.05 27.47 467,968 +0.47(+1.74%)
Jan 10, 2017 26.47 27.28 26.35 27.00 783,789 +0.92(+3.53%)
Jan 09, 2017 26.00 26.08 25.89 26.08 334,560 +0.08(+0.31%)
Jan 06, 2017 25.80 26.00 25.72 26.00 369,781 +0.16(+0.62%)
Jan 05, 2017 26.17 26.17 25.77 25.84 147,136 -0.32(-1.22%)
Jan 04, 2017 26.08 26.16 25.93 26.16 236,310 -0.03(-0.11%)
Jan 03, 2017 25.98 26.22 25.95 26.19 213,848 +0.24(+0.92%)
Dec 30, 2016 25.95 25.95 25.95 0 +0.01(+0.04%)
Dec 29, 2016 25.93 26.10 25.77 25.94 165,273 +0.18(+0.70%)
Dec 28, 2016 26.00 26.09 25.73 25.76 181,514 -0.32(-1.21%)
Dec 27, 2016 25.84 26.20 25.84 26.08 276,587 +1.04(+4.14%)
Dec 23, 2016 25.04 25.04 25.04 0 +0.43(+1.74%)
Dec 22, 2016 24.94 25.07 24.44 24.61 872,010 -1.12(-4.35%)
Dec 21, 2016 26.15 26.15 25.36 25.73 736,199 -0.68(-2.57%)
Dec 20, 2016 26.27 26.69 26.10 26.41 775,983 +0.37(+1.42%)
Dec 19, 2016 26.25 26.39 25.85 26.04 859,933 -1.07(-3.95%)
Dec 16, 2016 28.15 28.17 26.72 27.11 2,560,881 -2.24(-7.65%)
Dec 15, 2016 29.55 29.59 29.35 29.36 925,959 -1.00(-3.28%)
Dec 14, 2016 30.55 30.71 30.28 30.35 1,026,072 -0.87(-2.79%)
Dec 13, 2016 31.14 31.80 30.75 31.22 711,045 -0.87(-2.71%)
Dec 12, 2016 31.97 32.13 31.83 32.09 593,404 -0.01(-0.03%)
Dec 09, 2016 32.05 32.18 31.56 32.10 590,578 +0.76(+2.43%)
Dec 08, 2016 30.92 31.41 30.90 31.34 890,283 +0.35(+1.13%)
Dec 07, 2016 30.53 31.00 30.53 30.99 193,080 +0.34(+1.10%)
Dec 06, 2016 30.21 30.74 30.21 30.65 110,101 +0.72(+2.42%)
Dec 05, 2016 30.15 30.15 29.65 29.93 153,778 +0.32(+1.08%)
Dec 02, 2016 29.68 29.87 29.52 29.61 163,275 -0.68(-2.24%)
Dec 01, 2016 30.39 30.60 30.23 30.29 439,567 -0.54(-1.75%)
Nov 30, 2016 30.84 31.20 30.52 30.83 495,244 -0.39(-1.25%)
Nov 29, 2016 31.00 31.25 31.00 31.22 376,722 +0.05(+0.14%)
Nov 28, 2016 31.23 31.45 31.05 31.17 220,941 +0.18(+0.60%)
Nov 25, 2016 31.02 31.77 30.75 30.99 389,443 -1.01(-3.16%)
Nov 23, 2016 32.00 32.00 32.00 0 +0.10(+0.31%)
Nov 22, 2016 31.23 31.98 31.23 31.90 231,649 +0.62(+1.98%)
Nov 21, 2016 31.00 31.30 31.00 31.28 260,681 +0.79(+2.61%)
Nov 18, 2016 30.25 30.53 30.20 30.49 261,544 +0.35(+1.14%)
Nov 17, 2016 29.93 30.15 29.72 30.14 328,121 +0.99(+3.40%)
Nov 16, 2016 28.91 29.21 28.91 29.15 669,189 +0.37(+1.29%)
Nov 15, 2016 28.54 28.80 28.40 28.78 235,077 +0.36(+1.27%)
Nov 14, 2016 28.58 28.75 28.30 28.42 702,649 -0.04(-0.14%)
Nov 11, 2016 28.50 28.61 28.17 28.46 286,170 -0.28(-0.96%)
Nov 10, 2016 28.75 28.99 28.60 28.74 1,171,118 -0.05(-0.19%)
Nov 09, 2016 28.16 28.92 28.14 28.79 763,846 -0.44(-1.51%)
Nov 08, 2016 29.20 29.34 29.10 29.23 179,594 -0.27(-0.92%)
Nov 07, 2016 29.46 29.55 29.38 29.50 163,861 +0.07(+0.24%)
Nov 04, 2016 29.48 29.75 29.40 29.43 187,582 -0.90(-2.97%)
Nov 03, 2016 30.44 30.44 30.31 30.33 159,835 +0.08(+0.26%)
Nov 02, 2016 30.17 30.67 30.17 30.25 116,093 +0.15(+0.50%)
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.