Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

76.19 USD -2.71 (-3.43%)
Official Closing Price Updated: 4:44 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.35 17.58 17.15 17.57 143,933 +1.10(+6.68%)
Jan 28, 2016 16.65 16.65 16.39 16.47 58,145 -0.09(-0.54%)
Jan 27, 2016 16.51 16.74 16.47 16.56 95,104 -0.43(-2.53%)
Jan 26, 2016 16.89 17.04 16.85 16.99 79,374 +0.41(+2.47%)
Jan 25, 2016 16.91 16.91 16.50 16.58 87,421 -0.46(-2.70%)
Jan 22, 2016 17.03 17.04 16.76 17.04 164,747 +0.98(+6.10%)
Jan 21, 2016 15.89 16.10 15.76 16.06 160,316 +0.25(+1.61%)
Jan 20, 2016 15.92 15.98 15.61 15.80 130,193 -1.21(-7.14%)
Jan 19, 2016 17.09 17.21 16.86 17.02 686,709 +1.49(+9.59%)
Jan 15, 2016 15.53 15.53 15.53 0 -0.33(-2.08%)
Jan 14, 2016 15.78 15.87 15.63 15.86 21,163 -0.11(-0.69%)
Jan 13, 2016 16.29 16.29 15.88 15.97 34,603 +0.48(+3.10%)
Jan 12, 2016 15.73 15.73 15.34 15.49 64,570 -0.53(-3.31%)
Jan 11, 2016 16.07 16.07 15.93 16.02 47,859 -0.03(-0.19%)
Jan 08, 2016 16.13 16.28 16.01 16.05 24,137 +0.07(+0.44%)
Jan 07, 2016 15.81 16.12 15.81 15.98 71,594 +0.24(+1.52%)
Jan 06, 2016 15.85 15.87 15.61 15.74 74,535 -0.81(-4.92%)
Jan 05, 2016 17.11 17.11 16.55 16.55 248,765 -0.69(-4.00%)
Jan 04, 2016 17.24 17.25 17.07 17.25 68,675 -0.01(-0.06%)
Dec 31, 2015 17.25 17.25 17.25 0 -0.02(-0.12%)
Dec 30, 2015 17.41 17.41 17.27 17.27 52,816 -0.39(-2.18%)
Dec 29, 2015 17.56 17.66 17.56 17.66 110,948 +0.67(+3.94%)
Dec 28, 2015 16.98 17.07 16.94 16.99 108,564 +0.36(+2.16%)
Dec 24, 2015 16.63 16.63 16.63 0 -0.23(-1.33%)
Dec 23, 2015 16.73 16.86 16.73 16.86 42,341 +0.14(+0.81%)
Dec 22, 2015 16.80 16.80 16.66 16.72 47,654 -0.19(-1.12%)
Dec 21, 2015 17.13 17.13 16.85 16.91 134,971 -0.16(-0.94%)
Dec 18, 2015 17.20 17.20 17.05 17.07 126,396 -0.29(-1.67%)
Dec 17, 2015 17.52 17.64 17.36 17.36 45,642 -0.37(-2.09%)
Dec 16, 2015 17.54 17.73 17.53 17.73 91,730 +0.18(+1.00%)
Dec 15, 2015 17.55 17.68 17.50 17.55 74,850 -0.55(-3.01%)
Dec 14, 2015 18.17 18.17 18.02 18.10 46,497 -0.00(-0.03%)
Dec 11, 2015 18.40 18.41 18.09 18.11 66,505 -0.56(-3.00%)
Dec 10, 2015 18.70 18.74 18.66 18.67 36,950 -0.13(-0.72%)
Dec 09, 2015 18.84 19.00 18.78 18.80 74,484 +0.31(+1.70%)
Dec 08, 2015 18.53 18.55 18.40 18.49 106,306 -0.67(-3.52%)
Dec 07, 2015 19.17 19.23 19.06 19.16 33,484 -0.18(-0.93%)
Dec 04, 2015 19.12 19.35 19.12 19.34 14,923 +0.07(+0.36%)
Dec 03, 2015 19.43 19.56 19.26 19.27 24,782 -0.17(-0.87%)
Dec 02, 2015 19.67 19.67 19.42 19.44 19,004 -0.01(-0.05%)
Dec 01, 2015 19.42 19.55 19.41 19.45 40,597 +0.32(+1.67%)
Nov 30, 2015 19.05 19.35 19.05 19.13 39,527 -0.41(-2.10%)
Nov 27, 2015 19.77 19.81 19.44 19.54 8,425 -0.32(-1.61%)
Nov 25, 2015 19.86 19.86 19.86 0 +0.19(+0.97%)
Nov 24, 2015 19.70 19.70 19.53 19.67 32,253 +0.09(+0.46%)
Nov 23, 2015 19.55 19.58 56,274 -0.09(-0.48%)
Nov 20, 2015 19.66 19.68 19.64 19.67 32,044 +0.14(+0.74%)
Nov 19, 2015 19.60 19.60 19.53 19.53 24,361 -0.14(-0.71%)
Nov 18, 2015 19.50 19.68 19.50 19.67 59,556 +0.09(+0.46%)
Nov 17, 2015 19.48 19.62 19.48 19.58 30,059 -0.36(-1.81%)
Nov 16, 2015 19.99 19.99 19.81 19.94 54,311 -0.41(-2.04%)
Nov 13, 2015 20.66 20.66 20.35 20.36 60,375 +0.15(+0.72%)
Nov 12, 2015 20.27 20.40 20.21 20.21 52,152 -0.58(-2.79%)
Nov 11, 2015 20.74 20.86 20.74 20.79 28,969 +0.11(+0.53%)
Nov 10, 2015 20.42 20.82 20.42 20.68 34,847 -0.22(-1.06%)
Nov 09, 2015 20.91 21.02 20.83 20.90 71,692 +0.41(+2.01%)
Nov 06, 2015 20.54 20.55 20.43 20.49 21,766 -0.02(-0.10%)
Nov 05, 2015 20.85 20.85 20.41 20.51 38,352 +0.15(+0.74%)
Nov 04, 2015 20.59 20.59 20.30 20.36 26,920 +0.00(+0.00%)
Nov 03, 2015 20.43 20.43 20.26 20.36 126,766 -0.07(-0.37%)
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.