Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.95 USD +0.95 (+1.36%)
Streaming Delayed Price Updated: 11:36 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.23 19.27 18.66 18.90 138,268 -0.34(-1.77%)
Oct 28, 2011 19.11 19.42 18.92 19.24 426,610 +1.34(+7.49%)
Oct 27, 2011 18.16 18.50 17.67 17.90 372,280 -0.29(-1.59%)
Oct 26, 2011 18.30 18.62 18.00 18.19 146,003 -0.76(-4.01%)
Oct 25, 2011 18.83 19.40 18.83 18.95 105,757 -0.47(-2.42%)
Oct 24, 2011 19.36 19.50 19.36 19.42 189,989 +0.03(+0.15%)
Oct 21, 2011 19.25 19.47 19.25 19.39 147,407 +0.38(+2.00%)
Oct 20, 2011 19.00 19.31 19.00 19.01 51,360 -0.32(-1.66%)
Oct 19, 2011 19.70 19.70 19.30 19.33 77,939 -0.27(-1.38%)
Oct 18, 2011 19.42 19.75 19.42 19.60 112,004 +0.05(+0.26%)
Oct 17, 2011 19.37 19.78 19.37 19.55 211,607 +0.35(+1.82%)
Oct 14, 2011 19.05 19.40 19.05 19.20 40,425 -0.35(-1.79%)
Oct 13, 2011 19.25 19.55 19.20 19.55 176,143 +0.60(+3.17%)
Oct 12, 2011 18.88 19.05 18.81 18.95 191,604 -0.20(-1.04%)
Oct 11, 2011 19.24 19.24 19.11 19.15 181,222 -0.30(-1.54%)
Oct 10, 2011 19.05 19.45 19.05 19.45 200,762 +0.55(+2.91%)
Oct 07, 2011 19.45 19.45 18.90 18.90 74,786 -0.59(-3.03%)
Oct 06, 2011 19.34 19.57 19.20 19.49 51,064 +0.14(+0.72%)
Oct 05, 2011 19.15 19.40 19.10 19.35 278,941 +0.90(+4.88%)
Oct 04, 2011 18.25 18.50 18.25 18.45 483,340 +0.31(+1.71%)
Oct 03, 2011 18.10 18.35 18.06 18.14 290,488 -0.01(-0.06%)
Sep 30, 2011 18.16 18.49 17.89 18.15 107,503 -0.26(-1.41%)
Sep 29, 2011 18.89 18.89 18.25 18.41 102,128 +0.56(+3.14%)
Sep 28, 2011 17.85 18.24 17.80 17.85 155,292 -1.14(-6.00%)
Sep 27, 2011 19.05 19.40 18.85 18.99 117,009 -0.63(-3.21%)
Sep 26, 2011 19.25 19.62 19.25 19.62 402,991 +0.45(+2.35%)
Sep 23, 2011 19.10 19.39 19.00 19.17 150,294 +0.22(+1.16%)
Sep 22, 2011 18.85 19.38 18.75 18.95 62,616 -0.13(-0.68%)
Sep 21, 2011 19.10 19.35 18.96 19.08 52,520 +0.09(+0.47%)
Sep 20, 2011 18.85 19.14 18.85 18.99 42,019 -0.11(-0.58%)
Sep 19, 2011 19.01 19.19 18.83 19.10 56,800 -0.09(-0.47%)
Sep 16, 2011 19.61 19.61 19.07 19.19 53,756 -0.21(-1.08%)
Sep 15, 2011 19.28 19.66 19.28 19.40 60,355 -0.70(-3.48%)
Sep 14, 2011 20.10 20.23 19.66 20.10 75,140 -0.04(-0.20%)
Sep 13, 2011 20.35 20.35 20.00 20.14 74,802 -0.91(-4.32%)
Sep 12, 2011 20.69 21.10 20.69 21.05 44,817 +0.25(+1.20%)
Sep 09, 2011 21.39 21.39 20.75 20.80 71,369 -0.83(-3.84%)
Sep 08, 2011 21.55 21.85 21.55 21.63 72,127 +0.04(+0.19%)
Sep 07, 2011 20.97 21.59 20.97 21.59 78,616 +0.87(+4.20%)
Sep 06, 2011 20.61 20.90 20.55 20.72 80,064 -0.70(-3.27%)
Sep 02, 2011 21.64 21.64 21.10 21.42 276,821 -0.08(-0.37%)
Sep 01, 2011 21.60 21.72 21.50 21.50 147,951 -0.48(-2.18%)
Aug 31, 2011 21.58 22.00 21.58 21.98 133,038 +0.98(+4.67%)
Aug 30, 2011 20.57 21.25 20.57 21.00 173,591 -0.29(-1.36%)
Aug 29, 2011 21.13 21.32 20.90 21.29 160,767 +0.68(+3.30%)
Aug 26, 2011 20.75 21.09 20.32 20.61 93,016 +0.16(+0.78%)
Aug 25, 2011 20.29 20.93 20.29 20.45 127,875 -0.25(-1.21%)
Aug 24, 2011 20.05 20.71 20.05 20.70 74,125 -0.97(-4.48%)
Aug 23, 2011 21.08 21.67 21.08 21.67 141,024 +2.08(+10.62%)
Aug 22, 2011 19.49 19.95 19.49 19.59 63,041 -0.41(-2.05%)
Aug 19, 2011 19.80 20.33 19.80 20.00 161,383 +0.45(+2.30%)
Aug 18, 2011 19.30 19.70 19.30 19.55 124,710 +0.00(+0.00%)
Aug 17, 2011 19.33 19.71 19.31 19.55 285,187 +0.56(+2.95%)
Aug 16, 2011 19.30 19.30 18.90 18.99 317,442 -0.39(-2.01%)
Aug 15, 2011 19.21 19.58 19.21 19.38 208,067 +1.51(+8.45%)
Aug 12, 2011 18.09 18.09 17.70 17.87 134,095 -0.76(-4.08%)
Aug 11, 2011 18.26 18.77 18.26 18.63 478,490 +0.48(+2.64%)
Aug 10, 2011 18.55 18.60 18.15 18.15 620,382 -0.85(-4.47%)
Aug 09, 2011 18.80 19.16 18.44 19.00 804,473 +0.03(+0.16%)
Aug 08, 2011 19.30 19.70 18.95 18.97 144,679 -0.33(-1.71%)
Aug 05, 2011 19.00 19.41 18.90 19.30 667,773 +1.13(+6.22%)
Aug 04, 2011 19.05 19.05 18.17 18.17 404,748 -0.93(-4.87%)
Aug 03, 2011 18.86 19.17 18.74 19.10 928,832 +0.07(+0.36%)
Aug 02, 2011 19.13 19.50 18.92 19.03 1,305,229 -0.59(-3.00%)
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.