Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.00 USD UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.32 20.65 20.05 20.22 1,025,835 -1.29(-6.00%)
Oct 29, 2015 21.65 21.91 21.39 21.51 386,776 -2.85(-11.70%)
Oct 28, 2015 23.82 24.72 23.46 24.36 841,839 +0.28(+1.16%)
Oct 27, 2015 24.27 24.27 24.08 24.08 24,177 -0.78(-3.15%)
Oct 26, 2015 24.75 24.88 24.73 24.86 28,672 +0.24(+0.99%)
Oct 23, 2015 24.70 24.70 24.46 24.62 88,418 +0.29(+1.17%)
Oct 22, 2015 24.25 24.35 24.16 24.33 47,213 +0.04(+0.19%)
Oct 21, 2015 24.25 24.36 24.25 24.29 15,918 +0.07(+0.29%)
Oct 20, 2015 24.36 24.38 24.11 24.22 44,651 -0.14(-0.57%)
Oct 19, 2015 24.09 24.36 24.09 24.36 67,005 +0.48(+1.99%)
Oct 16, 2015 23.84 23.89 23.80 23.89 83,549 +0.68(+2.91%)
Oct 15, 2015 23.01 23.21 23.01 23.21 124,915 +0.86(+3.85%)
Oct 14, 2015 22.31 22.45 22.22 22.35 37,023 -0.45(-1.97%)
Oct 13, 2015 22.85 23.10 22.60 22.80 48,770 +0.67(+3.03%)
Oct 12, 2015 22.17 22.20 22.04 22.13 18,392 +0.04(+0.18%)
Oct 09, 2015 22.03 22.25 21.96 22.09 19,109 +0.30(+1.38%)
Oct 08, 2015 21.50 21.90 21.50 21.79 42,843 -0.16(-0.73%)
Oct 07, 2015 21.90 21.98 21.86 21.95 41,785 -0.27(-1.22%)
Oct 06, 2015 22.30 22.32 22.01 22.22 98,158 -0.27(-1.20%)
Oct 05, 2015 22.20 22.54 22.20 22.49 58,598 +0.60(+2.74%)
Oct 02, 2015 21.60 21.89 21.55 21.89 14,222 +0.36(+1.67%)
Oct 01, 2015 21.52 21.53 21.30 21.53 28,576 +0.56(+2.68%)
Sep 30, 2015 20.86 20.98 20.72 20.97 16,821 +0.63(+3.09%)
Sep 29, 2015 20.36 20.55 20.21 20.34 96,964 -0.31(-1.50%)
Sep 28, 2015 20.82 20.82 20.63 20.65 107,108 -0.65(-3.03%)
Sep 25, 2015 21.42 21.46 21.10 21.30 143,663 +0.31(+1.45%)
Sep 24, 2015 20.97 21.05 20.63 20.99 106,657 -0.43(-2.01%)
Sep 23, 2015 21.42 21.61 21.30 21.42 30,220 +0.01(+0.05%)
Sep 22, 2015 21.43 21.51 21.30 21.41 42,684 -0.34(-1.56%)
Sep 21, 2015 21.55 21.75 21.55 21.75 35,213 +0.22(+1.02%)
Sep 18, 2015 21.75 21.75 21.53 21.53 30,750 -0.37(-1.69%)
Sep 17, 2015 21.73 22.26 21.73 21.90 170,296 -0.79(-3.48%)
Sep 16, 2015 22.65 22.70 22.43 22.69 69,710 -1.05(-4.42%)
Sep 15, 2015 23.73 23.75 23.50 23.74 28,970 +0.01(+0.04%)
Sep 14, 2015 23.78 24.03 23.53 23.73 31,664 -0.10(-0.44%)
Sep 11, 2015 23.80 23.87 23.64 23.83 38,242 -0.36(-1.47%)
Sep 10, 2015 24.24 24.24 24.05 24.19 94,075 +0.34(+1.40%)
Sep 09, 2015 24.35 24.35 23.86 23.86 73,503 -0.10(-0.40%)
Sep 08, 2015 23.69 24.00 23.69 23.95 24,941 -0.01(-0.04%)
Sep 04, 2015 23.96 23.96 23.96 0 -0.62(-2.52%)
Sep 03, 2015 24.55 24.72 24.51 24.58 27,750 -0.25(-0.99%)
Sep 02, 2015 24.67 24.95 24.67 24.83 28,567 +0.55(+2.24%)
Sep 01, 2015 24.10 24.62 24.10 24.28 62,584 -1.33(-5.21%)
Aug 31, 2015 25.29 25.71 25.29 25.61 153,524 +0.76(+3.08%)
Aug 28, 2015 25.00 25.00 24.80 24.85 32,594 +0.07(+0.28%)
Aug 27, 2015 24.81 24.81 24.52 24.78 203,807 -0.40(-1.61%)
Aug 26, 2015 24.95 25.20 24.63 25.18 85,655 +1.70(+7.24%)
Aug 25, 2015 24.05 24.43 23.38 23.49 73,476 +1.19(+5.31%)
Aug 24, 2015 21.80 22.43 21.61 22.30 170,453 -1.16(-4.95%)
Aug 21, 2015 24.05 24.24 23.43 23.46 279,159 -1.24(-5.02%)
Aug 20, 2015 24.91 24.96 24.69 24.70 97,228 -0.21(-0.83%)
Aug 19, 2015 24.79 24.92 24.79 24.91 54,353 +0.11(+0.43%)
Aug 18, 2015 24.54 24.83 24.54 24.80 50,336 +0.05(+0.20%)
Aug 17, 2015 24.59 24.78 24.48 24.75 151,020 +0.51(+2.10%)
Aug 14, 2015 24.07 24.28 24.07 24.24 19,205 -0.08(-0.33%)
Aug 13, 2015 24.30 24.32 24.25 24.32 18,329 +0.00(+0.00%)
Aug 12, 2015 24.28 24.38 23.98 24.32 71,204 -0.14(-0.58%)
Aug 11, 2015 24.32 24.65 24.32 24.46 47,528 -0.29(-1.16%)
Aug 10, 2015 24.60 24.77 24.60 24.75 73,629 +1.45(+6.22%)
Aug 07, 2015 23.24 23.34 23.15 23.30 84,359 +0.44(+1.92%)
Aug 06, 2015 22.86 23.06 22.83 22.86 233,983 -0.34(-1.46%)
Aug 05, 2015 23.10 23.24 23.00 23.20 80,647 +0.82(+3.66%)
Aug 04, 2015 22.46 22.46 22.28 22.38 33,978 +0.08(+0.36%)
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.