Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

71.83 USD +1.70 (+2.43%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.35 38.85 35.60 36.40 1,860,271 -2.90(-7.38%)
Jan 29, 2009 41.80 41.95 39.20 39.30 2,126,297 -5.35(-11.98%)
Jan 28, 2009 44.25 45.05 44.25 44.65 643,126 +1.96(+4.59%)
Jan 27, 2009 42.46 43.35 42.40 42.69 245,211 +1.79(+4.38%)
Jan 26, 2009 41.00 41.45 40.49 40.90 314,949 -1.74(-4.08%)
Jan 23, 2009 41.50 42.64 41.50 42.64 317,511 +0.23(+0.54%)
Jan 22, 2009 43.65 43.85 41.90 42.41 485,059 -1.08(-2.48%)
Jan 21, 2009 41.55 43.50 41.55 43.49 302,509 +0.38(+0.88%)
Jan 20, 2009 44.85 44.85 43.10 43.11 204,083 -1.61(-3.60%)
Jan 16, 2009 45.29 45.50 43.95 44.72 1,132,605 -0.98(-2.14%)
Jan 15, 2009 45.45 46.25 44.80 45.70 1,089,714 +0.60(+1.33%)
Jan 14, 2009 46.40 46.45 44.53 45.10 436,794 -2.50(-5.25%)
Jan 13, 2009 47.50 47.65 47.00 47.60 320,076 +1.85(+4.04%)
Jan 12, 2009 46.25 46.50 45.50 45.75 449,924 -0.25(-0.54%)
Jan 09, 2009 45.85 46.65 45.63 46.00 313,707 -1.42(-2.99%)
Jan 08, 2009 47.10 47.42 46.42 47.42 446,309 +0.27(+0.57%)
Jan 07, 2009 49.00 49.00 46.62 47.15 542,973 -2.31(-4.67%)
Jan 06, 2009 48.95 49.80 48.77 49.46 379,764 +1.21(+2.51%)
Jan 05, 2009 48.30 49.10 47.60 48.25 324,580 +0.25(+0.52%)
Jan 02, 2009 47.75 48.40 46.60 48.00 270,160 +0.25(+0.52%)
Jan 01, 2009 47.50 47.94 47.25 47.75 0 +0.00(+0.00%)
Dec 31, 2008 47.50 47.94 47.25 47.75 259,851 +0.35(+0.74%)
Dec 30, 2008 46.15 47.40 46.05 47.40 258,545 +1.62(+3.54%)
Dec 29, 2008 47.30 47.30 45.30 45.78 237,737 -0.82(-1.76%)
Dec 26, 2008 46.85 47.30 46.13 46.60 187,186 -0.69(-1.46%)
Dec 24, 2008 46.80 47.30 46.80 47.29 143,414 +0.79(+1.70%)
Dec 23, 2008 47.75 47.99 46.01 46.50 488,512 -0.57(-1.21%)
Dec 22, 2008 48.90 48.90 46.60 47.07 525,440 -0.03(-0.06%)
Dec 19, 2008 47.80 48.50 46.96 47.10 735,964 +0.01(+0.02%)
Dec 18, 2008 48.25 67.65 46.62 47.09 984,219 -2.91(-5.82%)
Dec 17, 2008 49.45 50.30 49.45 50.00 675,966 -0.15(-0.30%)
Dec 16, 2008 48.00 50.15 47.65 50.15 904,381 +2.41(+5.05%)
Dec 15, 2008 47.75 48.88 46.63 47.74 415,922 +0.89(+1.90%)
Dec 12, 2008 46.00 47.18 45.15 46.85 311,011 +0.99(+2.16%)
Dec 11, 2008 47.75 47.75 45.65 45.86 495,133 -2.17(-4.52%)
Dec 10, 2008 47.95 48.60 47.66 48.03 743,864 +2.15(+4.69%)
Dec 09, 2008 44.91 46.55 44.90 45.88 459,012 +1.58(+3.57%)
Dec 08, 2008 42.50 44.35 42.50 44.30 474,513 +2.15(+5.10%)
Dec 05, 2008 40.50 42.15 40.11 42.15 409,849 +1.86(+4.62%)
Dec 04, 2008 39.75 41.50 39.75 40.29 662,363 -1.76(-4.19%)
Dec 03, 2008 41.04 42.05 39.83 42.05 1,417,045 +2.24(+5.63%)
Dec 02, 2008 38.50 39.85 38.50 39.81 677,990 +2.81(+7.59%)
Dec 01, 2008 38.15 39.25 36.80 37.00 979,033 -1.84(-4.74%)
Nov 28, 2008 37.55 39.00 37.55 38.84 587,939 +1.26(+3.35%)
Nov 26, 2008 35.10 38.00 35.10 37.58 625,165 +1.08(+2.96%)
Nov 25, 2008 37.35 37.85 36.05 36.50 821,011 -2.60(-6.65%)
Nov 24, 2008 36.65 40.15 36.65 39.10 720,671 +2.55(+6.98%)
Nov 21, 2008 36.95 37.85 34.25 36.55 884,363 +2.32(+6.78%)
Nov 20, 2008 35.15 35.66 32.00 34.23 1,288,735 -1.07(-3.03%)
Nov 19, 2008 37.40 37.80 35.11 35.30 647,295 -3.02(-7.88%)
Nov 18, 2008 38.45 38.95 32.20 38.32 1,054,831 -0.19(-0.49%)
Nov 17, 2008 39.15 39.65 38.40 38.51 255,996 -0.63(-1.61%)
Nov 14, 2008 39.25 39.55 38.06 39.14 1,591,678 +0.15(+0.38%)
Nov 13, 2008 37.00 39.00 35.26 38.99 1,351,047 +2.94(+8.16%)
Nov 12, 2008 38.90 39.85 36.00 36.05 1,059,623 -2.25(-5.87%)
Nov 11, 2008 39.75 39.75 37.75 38.30 268,166 -1.82(-4.54%)
Nov 10, 2008 41.35 41.80 40.11 40.12 208,867 -1.43(-3.44%)
Nov 07, 2008 40.10 42.54 40.10 41.55 215,804 +1.44(+3.59%)
Nov 06, 2008 42.00 43.00 39.73 40.11 901,540 -2.55(-5.98%)
Nov 05, 2008 45.36 45.36 42.66 42.66 466,351 -0.04(-0.09%)
Nov 04, 2008 42.70 43.25 39.97 42.70 536,974 +3.70(+9.49%)
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.