Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.27 USD UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.40 55.40 54.77 55.01 148,500 -1.36(-2.41%)
Jul 30, 2020 56.24 56.55 55.70 56.37 129,686 -0.49(-0.86%)
Jul 29, 2020 56.06 56.91 56.06 56.86 205,089 +0.80(+1.43%)
Jul 28, 2020 55.51 56.62 55.51 56.06 164,517 -0.54(-0.95%)
Jul 27, 2020 55.54 56.90 55.54 56.60 102,163 +1.34(+2.42%)
Jul 24, 2020 55.30 55.35 55.00 55.26 184,400 +0.26(+0.47%)
Jul 23, 2020 55.56 55.56 55.00 55.00 115,648 -0.25(-0.45%)
Jul 22, 2020 55.29 55.77 55.25 55.25 138,347 -0.24(-0.43%)
Jul 21, 2020 55.75 55.91 55.43 55.49 149,704 +0.22(+0.40%)
Jul 20, 2020 55.49 55.49 54.72 55.27 265,498 -0.57(-1.02%)
Jul 17, 2020 55.67 55.84 55.55 55.84 130,000 -0.11(-0.20%)
Jul 16, 2020 55.96 56.24 55.69 55.95 126,533 -0.86(-1.51%)
Jul 15, 2020 57.50 57.50 56.64 56.81 148,158 +0.42(+0.74%)
Jul 14, 2020 56.10 56.42 55.86 56.39 318,000 -0.31(-0.55%)
Jul 13, 2020 56.60 57.30 56.60 56.70 191,377 -0.59(-1.03%)
Jul 10, 2020 57.77 57.77 56.99 57.29 173,500 -0.61(-1.05%)
Jul 09, 2020 57.49 58.05 57.49 57.90 167,995 -0.42(-0.72%)
Jul 08, 2020 57.63 58.32 57.62 58.32 196,444 -1.33(-2.23%)
Jul 07, 2020 59.58 60.00 59.34 59.65 229,801 +0.87(+1.48%)
Jul 06, 2020 58.06 58.79 58.06 58.78 366,235 +2.41(+4.28%)
Jul 02, 2020 56.36 56.69 56.23 56.37 144,700 +0.37(+0.66%)
Jul 01, 2020 55.58 56.11 55.22 56.00 136,379 +0.10(+0.18%)
Jun 30, 2020 55.26 56.01 55.26 55.90 108,285 -0.12(-0.21%)
Jun 29, 2020 56.38 56.38 55.67 56.02 146,028 -0.18(-0.32%)
Jun 26, 2020 56.80 56.80 56.00 56.20 274,300 +0.27(+0.48%)
Jun 25, 2020 56.10 56.74 55.11 55.93 1,185,572 -0.51(-0.90%)
Jun 24, 2020 57.30 57.69 56.16 56.44 1,505,008 -0.38(-0.67%)
Jun 23, 2020 57.70 57.89 56.75 56.82 791,148 -1.68(-2.87%)
Jun 22, 2020 58.88 58.88 58.34 58.50 309,878 -0.09(-0.15%)
Jun 19, 2020 58.84 58.91 58.17 58.59 376,500 +0.05(+0.09%)
Jun 18, 2020 58.38 58.95 58.38 58.54 294,069 +1.11(+1.93%)
Jun 17, 2020 56.66 57.90 56.66 57.43 342,162 +1.73(+3.11%)
Jun 16, 2020 55.47 55.70 55.12 55.70 265,633 +0.71(+1.29%)
Jun 15, 2020 55.02 55.29 54.58 54.99 261,819 -0.41(-0.74%)
Jun 12, 2020 55.40 55.69 55.07 55.40 235,200 +1.55(+2.88%)
Jun 11, 2020 54.50 54.70 53.63 53.85 430,114 +1.11(+2.10%)
Jun 10, 2020 52.95 52.95 52.46 52.74 228,259 +0.39(+0.74%)
Jun 09, 2020 52.00 52.35 51.85 52.35 204,317 +0.63(+1.22%)
Jun 08, 2020 51.45 51.85 51.00 51.72 423,525 -1.00(-1.90%)
Jun 05, 2020 52.82 53.08 52.34 52.72 389,400 +0.63(+1.21%)
Jun 04, 2020 51.90 52.28 51.80 52.09 399,825 +0.64(+1.24%)
Jun 03, 2020 51.33 51.60 50.92 51.45 451,623 +0.80(+1.58%)
Jun 02, 2020 51.10 51.31 50.43 50.65 1,171,810 -1.16(-2.24%)
Jun 01, 2020 51.30 51.87 51.30 51.81 209,949 +0.97(+1.91%)
May 29, 2020 50.50 51.25 50.50 50.84 440,300 -0.36(-0.70%)
May 28, 2020 50.77 51.77 50.75 51.20 393,479 -0.07(-0.14%)
May 27, 2020 51.47 51.47 50.64 51.27 308,485 -0.08(-0.16%)
May 26, 2020 51.77 51.95 51.28 51.35 267,788 -0.78(-1.50%)
May 22, 2020 51.98 52.25 51.96 52.13 276,600 +0.15(+0.29%)
May 21, 2020 51.87 52.38 51.80 51.98 220,936 +0.33(+0.64%)
May 20, 2020 51.34 51.98 51.34 51.65 272,299 +0.55(+1.08%)
May 19, 2020 51.10 51.35 50.81 51.10 372,270 -1.51(-2.87%)
May 18, 2020 52.08 52.65 52.04 52.61 239,236 +0.22(+0.42%)
May 15, 2020 52.25 52.52 52.08 52.39 130,300 +0.12(+0.23%)
May 14, 2020 51.85 52.30 51.59 52.27 218,858 +0.17(+0.33%)
May 13, 2020 52.51 52.70 51.76 52.10 386,166 +0.28(+0.54%)
May 12, 2020 52.64 52.71 51.78 51.82 243,987 +0.63(+1.23%)
May 11, 2020 51.20 51.22 50.67 51.19 241,357 -0.61(-1.18%)
May 08, 2020 51.47 51.98 51.36 51.80 956,100 -2.55(-4.69%)
May 07, 2020 54.20 54.84 53.75 54.35 479,313 +1.20(+2.26%)
May 06, 2020 52.92 53.57 52.66 53.15 529,238 +0.38(+0.72%)
May 05, 2020 53.12 53.12 52.40 52.77 142,579 +0.50(+0.96%)
May 04, 2020 51.66 52.29 51.18 52.27 145,734 -0.09(-0.17%)
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.