Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.61 USD +0.20 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.22 57.55 56.90 57.05 159,044 +0.19(+0.33%)
Feb 27, 2018 57.45 57.71 56.83 56.86 277,463 -0.54(-0.94%)
Feb 26, 2018 57.20 57.40 56.92 57.40 195,730 +0.49(+0.86%)
Feb 23, 2018 56.63 56.95 56.10 56.91 345,589 +1.71(+3.10%)
Feb 22, 2018 55.48 55.50 54.79 55.20 244,464 -0.11(-0.20%)
Feb 21, 2018 55.59 55.80 55.27 55.31 513,412 +1.06(+1.95%)
Feb 20, 2018 54.31 54.97 54.19 54.25 452,141 +0.10(+0.18%)
Feb 16, 2018 54.15 54.15 54.15 0 +0.10(+0.19%)
Feb 15, 2018 54.00 54.20 53.72 54.05 323,514 +1.23(+2.33%)
Feb 14, 2018 51.29 52.82 51.04 52.82 313,796 +1.04(+2.00%)
Feb 13, 2018 51.32 51.88 51.11 51.78 335,057 +0.54(+1.05%)
Feb 12, 2018 50.45 51.55 50.40 51.24 432,868 +1.00(+2.00%)
Feb 09, 2018 49.80 50.25 48.25 50.24 526,910 +0.94(+1.91%)
Feb 08, 2018 50.85 50.85 49.10 49.30 709,090 -2.35(-4.55%)
Feb 07, 2018 52.35 52.44 51.58 51.65 470,967 -0.80(-1.53%)
Feb 06, 2018 52.54 50.35 52.45 790,665 +0.59(+1.14%)
Feb 05, 2018 52.66 53.25 51.55 51.86 488,839 -0.66(-1.26%)
Feb 02, 2018 53.23 53.52 52.50 52.52 527,235 -2.63(-4.77%)
Feb 01, 2018 54.80 55.24 54.30 55.15 745,551 -1.93(-3.38%)
Jan 31, 2018 57.84 58.45 56.85 57.08 1,973,133 +3.70(+6.93%)
Jan 30, 2018 53.94 54.00 53.03 53.38 499,901 -1.34(-2.46%)
Jan 29, 2018 55.00 55.09 54.49 54.72 236,502 -1.29(-2.29%)
Jan 26, 2018 55.29 56.01 55.04 56.01 377,776 +1.19(+2.17%)
Jan 25, 2018 55.00 55.26 54.82 54.82 529,554 -0.24(-0.44%)
Jan 24, 2018 55.26 55.61 54.39 55.06 630,138 -0.84(-1.49%)
Jan 23, 2018 56.00 56.07 55.61 55.90 693,523 +1.07(+1.95%)
Jan 22, 2018 54.93 55.01 54.40 54.83 372,645 +0.13(+0.24%)
Jan 19, 2018 54.60 54.75 54.33 54.70 652,394 +2.02(+3.82%)
Jan 18, 2018 52.39 52.80 52.35 52.69 699,897 +1.16(+2.24%)
Jan 17, 2018 50.90 51.75 50.90 51.53 674,495 +1.55(+3.10%)
Jan 16, 2018 51.10 51.10 49.80 49.98 483,370 -0.42(-0.83%)
Jan 12, 2018 50.40 50.40 50.40 0 +0.69(+1.39%)
Jan 11, 2018 49.71 49.74 49.39 49.71 176,635 +0.34(+0.69%)
Jan 10, 2018 49.00 49.41 48.90 49.37 435,991 +1.38(+2.88%)
Jan 09, 2018 48.05 48.05 47.65 47.99 361,130 +0.43(+0.89%)
Jan 08, 2018 47.65 47.65 47.16 47.56 150,717 +0.13(+0.28%)
Jan 05, 2018 47.20 47.43 46.81 47.43 294,405 -1.10(-2.28%)
Jan 04, 2018 48.19 48.55 47.90 48.53 335,744 +1.60(+3.40%)
Jan 03, 2018 45.85 46.95 45.85 46.94 379,164 +1.04(+2.27%)
Jan 02, 2018 45.21 45.95 45.21 45.90 303,159 +0.83(+1.84%)
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%)
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.