Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.97 USD +0.17 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 74.00 74.21 72.00 72.27 494,600 -2.61(-3.49%)
Jan 28, 2021 74.00 75.16 73.78 74.88 363,898 +0.60(+0.81%)
Jan 27, 2021 75.62 75.85 74.00 74.28 472,527 -1.02(-1.35%)
Jan 26, 2021 75.18 75.47 75.09 75.30 669,797 -0.70(-0.92%)
Jan 25, 2021 76.24 76.27 75.52 76.00 1,176,271 -1.49(-1.92%)
Jan 22, 2021 76.83 77.49 76.36 77.49 503,100 +1.30(+1.71%)
Jan 21, 2021 75.81 76.20 75.78 76.19 726,186 -2.71(-3.43%)
Jan 20, 2021 78.97 79.00 78.09 78.90 342,024 -0.55(-0.69%)
Jan 19, 2021 79.78 79.78 78.75 79.45 331,828 +0.70(+0.89%)
Jan 15, 2021 79.50 79.50 78.51 78.75 371,100 -0.46(-0.58%)
Jan 14, 2021 79.24 79.57 79.00 79.21 282,745 +0.04(+0.05%)
Jan 13, 2021 79.96 79.96 79.00 79.17 399,349 -1.14(-1.42%)
Jan 12, 2021 80.49 80.49 79.60 80.31 301,501 +1.02(+1.29%)
Jan 11, 2021 78.58 79.88 78.58 79.29 287,322 -0.76(-0.95%)
Jan 08, 2021 79.55 80.45 79.02 80.05 493,000 +1.04(+1.32%)
Jan 07, 2021 79.03 79.21 78.00 79.01 472,647 +0.32(+0.41%)
Jan 06, 2021 79.36 79.36 78.14 78.69 380,026 -2.19(-2.71%)
Jan 05, 2021 79.54 80.88 79.54 80.88 289,666 +2.18(+2.77%)
Jan 04, 2021 79.80 80.00 78.28 78.70 673,811 -1.82(-2.26%)
Dec 31, 2020 80.52 80.52 80.52 339,095 -0.20(-0.25%)
Dec 30, 2020 80.00 82.37 79.89 80.72 339,095 +1.06(+1.33%)
Dec 29, 2020 79.88 79.88 78.81 79.66 421,970 -0.59(-0.74%)
Dec 28, 2020 79.50 80.75 79.50 80.25 766,854 +1.67(+2.13%)
Dec 24, 2020 78.16 78.76 77.63 78.58 164,900 +0.44(+0.56%)
Dec 23, 2020 77.50 78.38 77.01 78.14 210,282 +0.49(+0.63%)
Dec 22, 2020 77.71 78.38 77.53 77.65 429,377 -1.28(-1.62%)
Dec 21, 2020 77.31 79.16 77.10 78.93 457,880 -1.91(-2.36%)
Dec 18, 2020 81.39 81.39 80.60 80.84 287,200 -1.31(-1.59%)
Dec 17, 2020 81.55 82.55 81.55 82.15 737,172 +5.48(+7.15%)
Dec 16, 2020 76.12 76.99 75.93 76.67 290,114 +2.46(+3.31%)
Dec 15, 2020 75.60 75.60 74.08 74.21 357,690 -1.04(-1.38%)
Dec 14, 2020 75.70 75.85 75.10 75.25 517,727 +2.46(+3.38%)
Dec 11, 2020 71.93 72.91 71.93 72.79 340,900 +1.64(+2.30%)
Dec 10, 2020 70.11 71.40 69.56 71.15 436,528 +1.04(+1.49%)
Dec 09, 2020 71.79 71.79 69.65 70.11 274,164 -0.56(-0.80%)
Dec 08, 2020 70.19 70.69 70.00 70.67 334,082 +1.46(+2.11%)
Dec 07, 2020 70.24 70.24 68.14 69.21 239,113 +0.81(+1.18%)
Dec 04, 2020 68.35 68.65 67.97 68.40 345,000 +0.57(+0.84%)
Dec 03, 2020 67.75 68.00 67.06 67.83 366,429 -0.55(-0.80%)
Dec 02, 2020 68.78 68.78 67.70 68.38 241,098 -0.46(-0.67%)
Dec 01, 2020 68.61 69.09 68.42 68.84 547,041 -2.11(-2.97%)
Nov 30, 2020 72.66 72.66 70.75 70.95 698,376 +0.95(+1.36%)
Nov 27, 2020 69.60 70.50 69.60 70.00 376,000 +3.40(+5.11%)
Nov 25, 2020 66.50 66.99 65.95 66.60 846,700 +0.78(+1.19%)
Nov 24, 2020 66.28 66.28 65.61 65.82 567,573 -0.52(-0.78%)
Nov 23, 2020 67.00 67.07 65.94 66.34 762,061 +0.02(+0.03%)
Nov 20, 2020 66.89 66.89 65.75 66.32 537,200 -0.50(-0.75%)
Nov 19, 2020 66.15 67.06 65.02 66.82 1,564,760 +2.37(+3.68%)
Nov 18, 2020 64.40 64.59 64.00 64.45 773,931 +0.30(+0.47%)
Nov 17, 2020 62.98 64.31 62.70 64.15 1,547,642 +0.21(+0.33%)
Nov 16, 2020 63.98 64.20 63.50 63.94 964,523 -1.59(-2.43%)
Nov 13, 2020 65.71 65.82 64.45 65.53 489,600 +1.19(+1.85%)
Nov 12, 2020 64.22 64.93 63.08 64.34 719,199 +1.05(+1.66%)
Nov 11, 2020 62.09 63.50 61.61 63.29 1,020,027 -1.12(-1.74%)
Nov 10, 2020 64.57 64.90 63.81 64.41 1,560,443 -1.89(-2.85%)
Nov 09, 2020 67.50 67.50 64.50 66.30 1,913,154 -4.36(-6.17%)
Nov 06, 2020 70.28 70.83 69.98 70.66 896,000 -2.04(-2.81%)
Nov 05, 2020 71.75 73.75 71.50 72.70 1,063,725 +4.22(+6.16%)
Nov 04, 2020 69.04 69.27 68.02 68.48 468,444 -1.56(-2.23%)
Nov 03, 2020 68.02 70.06 68.02 70.04 275,308 +1.31(+1.91%)
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.