Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

73.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 73.01 73.87 73.00 73.70 211,870 -0.55(-0.74%)
Jun 21, 2021 73.40 74.25 73.30 74.25 255,265 +0.66(+0.90%)
Jun 18, 2021 74.18 74.18 73.44 73.59 279,611 +0.04(+0.05%)
Jun 17, 2021 72.79 74.21 72.79 73.55 480,149 +2.14(+3.00%)
Jun 16, 2021 72.25 72.25 70.61 71.41 319,423 -1.82(-2.49%)
Jun 15, 2021 73.78 74.00 73.15 73.23 327,899 -1.05(-1.41%)
Jun 14, 2021 74.71 74.71 74.00 74.28 289,633 -2.77(-3.60%)
Jun 11, 2021 76.75 77.07 76.52 77.05 215,471 +0.01(+0.01%)
Jun 10, 2021 76.25 77.14 76.25 77.04 203,146 +0.34(+0.44%)
Jun 09, 2021 76.46 77.75 76.46 76.70 182,400 -1.30(-1.67%)
Jun 08, 2021 78.89 78.89 77.67 78.00 309,434 -0.63(-0.80%)
Jun 07, 2021 78.00 78.86 78.00 78.63 172,578 +0.84(+1.08%)
Jun 04, 2021 77.32 78.05 76.49 77.79 156,846 +1.49(+1.95%)
Jun 03, 2021 76.28 76.28 76.06 76.30 311,436 +0.05(+0.07%)
Jun 02, 2021 76.51 76.92 76.02 76.25 234,171 +0.24(+0.32%)
Jun 01, 2021 75.90 76.99 75.18 76.01 298,351 -1.31(-1.69%)
May 28, 2021 76.92 77.64 76.92 77.32 231,190 +0.69(+0.90%)
May 27, 2021 76.45 76.75 76.30 76.63 265,699 -0.74(-0.96%)
May 26, 2021 77.95 77.95 77.02 77.37 217,513 +0.92(+1.20%)
May 25, 2021 76.50 76.71 76.04 76.45 314,068 +1.35(+1.80%)
May 24, 2021 74.59 75.20 74.41 75.10 531,512 +1.73(+2.36%)
May 21, 2021 73.85 74.05 72.90 73.37 505,613 +1.44(+2.00%)
May 20, 2021 71.28 72.45 71.28 71.93 1,071,630 +0.13(+0.18%)
May 19, 2021 70.76 71.80 70.68 71.80 392,906 +1.40(+1.99%)
May 18, 2021 70.88 71.33 70.30 70.40 648,475 -0.92(-1.29%)
May 17, 2021 71.02 71.91 70.87 71.32 348,116 +0.79(+1.12%)
May 14, 2021 70.00 71.25 70.00 70.53 383,664 +1.93(+2.81%)
May 13, 2021 69.30 69.39 67.86 68.60 1,598,950 -0.92(-1.32%)
May 12, 2021 70.54 70.60 69.41 69.52 336,564 -2.03(-2.84%)
May 11, 2021 71.20 71.76 70.66 71.55 1,170,882 +0.90(+1.27%)
May 10, 2021 71.01 71.76 70.45 70.65 1,122,495 +1.66(+2.41%)
May 07, 2021 69.38 70.50 68.75 68.99 1,236,231 -1.02(-1.46%)
May 06, 2021 68.08 70.26 68.08 70.01 760,008 -2.29(-3.17%)
May 05, 2021 71.50 72.35 71.50 72.30 436,348 +1.25(+1.76%)
May 04, 2021 72.00 72.43 70.71 71.05 414,532 -1.43(-1.97%)
May 03, 2021 72.32 72.95 72.00 72.48 429,230 +0.59(+0.82%)
Apr 30, 2021 70.75 71.95 70.75 71.89 303,000 +0.78(+1.10%)
Apr 29, 2021 73.16 73.16 70.18 71.11 195,065 -0.28(-0.39%)
Apr 28, 2021 70.88 72.09 70.88 71.39 188,444 +1.25(+1.78%)
Apr 27, 2021 70.01 71.04 70.01 70.14 294,092 -0.97(-1.36%)
Apr 26, 2021 70.62 71.45 70.60 71.11 1,222,309 -1.34(-1.85%)
Apr 23, 2021 73.40 73.40 72.21 72.45 599,800 +0.26(+0.36%)
Apr 22, 2021 72.30 72.74 71.55 72.19 272,399 -0.87(-1.19%)
Apr 21, 2021 72.25 73.14 72.20 73.06 197,936 +0.68(+0.94%)
Apr 20, 2021 73.49 73.49 72.16 72.38 464,298 -0.64(-0.88%)
Apr 19, 2021 73.26 74.47 72.30 73.02 390,194 -1.83(-2.44%)
Apr 16, 2021 74.75 75.23 74.11 74.85 299,300 -0.09(-0.12%)
Apr 15, 2021 74.42 75.25 74.42 74.94 236,691 -0.14(-0.19%)
Apr 14, 2021 75.29 76.01 74.91 75.08 221,449 -0.82(-1.08%)
Apr 13, 2021 75.00 76.00 74.28 75.90 365,384 +1.76(+2.37%)
Apr 12, 2021 72.51 74.15 72.51 74.14 177,843 +0.14(+0.19%)
Apr 09, 2021 73.51 74.35 73.31 74.00 177,400 -0.26(-0.35%)
Apr 08, 2021 73.62 74.95 73.62 74.26 151,104 +1.56(+2.15%)
Apr 07, 2021 72.66 73.00 72.40 72.70 418,552 -0.16(-0.22%)
Apr 06, 2021 73.07 73.07 72.09 72.86 293,849 +0.68(+0.94%)
Apr 05, 2021 72.33 72.33 71.14 72.18 207,894 +0.36(+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.