Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.09 -0.71 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.50 42.95 41.95 42.67 567,332 +1.47(+3.57%)
Jul 30, 2018 42.10 42.35 40.48 41.20 1,742,360 -1.10(-2.60%)
Jul 27, 2018 42.62 42.68 42.12 42.30 204,800 +0.12(+0.28%)
Jul 26, 2018 42.22 42.45 42.22 42.18 209,831 +0.03(+0.07%)
Jul 25, 2018 41.75 42.20 41.53 42.15 182,869 +0.55(+1.32%)
Jul 24, 2018 41.48 41.82 41.48 41.60 342,442 +0.70(+1.71%)
Jul 23, 2018 40.79 41.05 40.79 40.90 116,430 -0.68(-1.62%)
Jul 20, 2018 41.53 41.68 41.34 41.58 105,088 +0.15(+0.35%)
Jul 19, 2018 41.05 41.65 40.85 41.43 567,023 +0.65(+1.59%)
Jul 18, 2018 40.65 40.93 40.61 40.78 519,223 -1.02(-2.44%)
Jul 17, 2018 41.66 41.80 41.52 41.80 333,804 -0.23(-0.56%)
Jul 16, 2018 41.50 42.08 41.50 42.03 534,522 +1.70(+4.23%)
Jul 13, 2018 40.22 40.61 40.22 40.33 209,565 +0.35(+0.89%)
Jul 12, 2018 40.00 39.69 39.98 217,883 +0.29(+0.72%)
Jul 11, 2018 40.00 40.00 39.61 39.69 230,109 -0.32(-0.79%)
Jul 10, 2018 39.99 40.12 39.69 40.01 244,578 -0.93(-2.28%)
Jul 09, 2018 40.53 41.00 40.35 40.94 325,178 +1.57(+3.99%)
Jul 06, 2018 39.30 39.40 39.06 39.37 454,761 -0.20(-0.51%)
Jul 05, 2018 39.40 39.85 39.19 39.57 385,632 -1.19(-2.92%)
Jul 03, 2018 40.76 40.76 40.76 0 +0.50(+1.24%)
Jul 02, 2018 40.22 40.40 40.03 40.26 271,691 -0.53(-1.30%)
Jun 29, 2018 40.85 41.14 40.70 40.79 538,622 -0.23(-0.56%)
Jun 28, 2018 40.62 41.05 40.53 41.02 366,358 +1.09(+2.73%)
Jun 27, 2018 40.52 40.56 39.90 39.93 478,210 -1.05(-2.55%)
Jun 26, 2018 40.80 41.18 40.78 40.98 170,274 +0.27(+0.65%)
Jun 25, 2018 41.40 41.40 40.53 40.71 233,121 -0.73(-1.76%)
Jun 22, 2018 41.99 41.99 41.39 41.44 168,694 +0.18(+0.43%)
Jun 21, 2018 41.51 41.79 41.25 41.26 284,567 -0.49(-1.17%)
Jun 20, 2018 41.77 42.03 41.53 41.75 729,785 +0.87(+2.13%)
Jun 19, 2018 40.56 41.03 40.56 40.88 644,824 -0.77(-1.85%)
Jun 18, 2018 41.81 41.85 41.24 41.65 923,037 -1.34(-3.12%)
Jun 15, 2018 43.04 42.56 42.99 1,107,737 +0.43(+1.01%)
Jun 14, 2018 42.81 42.94 42.42 42.56 961,964 -1.77(-3.99%)
Jun 13, 2018 44.17 44.43 44.05 44.33 880,138 -2.75(-5.84%)
Jun 12, 2018 47.55 48.64 47.03 47.08 850,051 -0.55(-1.15%)
Jun 11, 2018 47.50 47.93 47.21 47.63 377,002 +0.12(+0.24%)
Jun 08, 2018 47.11 47.54 47.11 47.52 346,069 +1.20(+2.60%)
Jun 07, 2018 46.57 46.74 46.17 46.31 515,400 +1.22(+2.71%)
Jun 06, 2018 45.09 726,387 -1.67(-3.58%)
Jun 05, 2018 46.70 46.80 46.56 46.77 453,806 -0.28(-0.61%)
Jun 04, 2018 46.88 47.31 46.84 47.05 959,646 -3.00(-5.99%)
Jun 01, 2018 49.42 50.36 49.36 50.05 600,444 -0.99(-1.94%)
May 31, 2018 51.32 51.56 51.00 51.04 319,019 -0.30(-0.58%)
May 30, 2018 51.11 51.63 50.80 51.34 491,318 +2.94(+6.07%)
May 29, 2018 48.15 48.60 48.15 48.40 346,663 +0.16(+0.33%)
May 25, 2018 48.24 48.24 48.24 0 +0.32(+0.67%)
May 24, 2018 48.40 48.64 47.60 47.92 809,127 -1.28(-2.60%)
May 23, 2018 49.02 49.27 48.95 49.20 335,486 -0.56(-1.13%)
May 22, 2018 49.98 50.10 49.75 49.76 254,042 -0.15(-0.29%)
May 21, 2018 50.14 50.27 49.89 49.91 279,058 -1.27(-2.47%)
May 18, 2018 51.64 51.64 51.16 51.17 436,651 -1.33(-2.53%)
May 17, 2018 52.41 52.69 52.32 52.50 67,225 +0.32(+0.61%)
May 16, 2018 51.64 52.26 51.64 52.18 128,598 +0.17(+0.33%)
May 15, 2018 52.00 52.26 51.92 52.01 203,722 -0.25(-0.48%)
May 14, 2018 52.55 52.64 52.22 52.26 173,189 -0.39(-0.74%)
May 11, 2018 52.60 52.93 52.60 52.65 314,026 +0.50(+0.96%)
May 10, 2018 51.79 52.42 51.79 52.15 543,910 -1.00(-1.88%)
May 09, 2018 52.87 53.25 52.60 53.15 471,712 -1.27(-2.33%)
May 08, 2018 53.95 54.48 53.65 54.42 477,195 +0.90(+1.67%)
May 07, 2018 53.20 53.64 53.09 53.52 192,650 +0.12(+0.22%)
May 04, 2018 52.27 53.42 52.27 53.41 187,805 +0.84(+1.60%)
May 03, 2018 52.15 52.60 52.02 52.57 167,448 +0.55(+1.06%)
May 02, 2018 52.12 52.90 52.01 52.02 297,732 -0.98(-1.85%)
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.