Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

57.00 USD +1.67 (+3.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 30.05 30.05 28.85 30.05 236,896 +1.25(+4.34%)
Nov 29, 2006 28.80 28.95 28.30 28.80 493,914 +0.80(+2.86%)
Nov 28, 2006 28.00 28.15 27.95 28.00 82,873 -0.20(-0.71%)
Nov 27, 2006 28.20 28.60 28.20 28.20 232,129 -0.40(-1.40%)
Nov 24, 2006 28.60 28.70 28.25 28.60 170,594 +0.60(+2.14%)
Nov 22, 2006 28.00 28.15 27.75 28.00 49,749 -0.05(-0.18%)
Nov 21, 2006 28.05 28.05 27.65 28.05 39,631 +0.30(+1.08%)
Nov 20, 2006 27.75 27.75 27.45 27.75 173,543 -0.20(-0.72%)
Nov 17, 2006 27.95 27.95 27.50 27.95 119,107 +0.05(+0.18%)
Nov 16, 2006 27.90 28.80 27.40 27.90 143,319 -0.65(-2.28%)
Nov 15, 2006 28.55 28.65 28.15 28.55 253,644 +0.65(+2.33%)
Nov 14, 2006 27.90 27.95 27.30 27.90 128,321 +0.60(+2.20%)
Nov 13, 2006 27.30 27.50 27.10 27.30 157,764 +0.20(+0.74%)
Nov 10, 2006 27.10 27.15 26.85 27.10 429,811 +1.10(+4.23%)
Nov 09, 2006 26.00 26.30 25.90 26.00 175,358 -0.20(-0.76%)
Nov 08, 2006 26.20 26.25 25.90 26.20 250,835 -0.10(-0.38%)
Nov 07, 2006 26.30 26.45 26.20 26.30 59,085 +0.05(+0.19%)
Nov 06, 2006 26.25 26.50 26.20 26.25 398,503 +0.40(+1.55%)
Nov 03, 2006 25.85 26.05 25.80 25.85 61,454 -0.15(-0.58%)
Nov 02, 2006 26.00 26.15 25.95 26.00 107,815 +0.30(+1.17%)
Nov 01, 2006 25.70 26.00 25.60 25.70 155,095 -0.05(-0.19%)
Oct 31, 2006 25.75 25.75 25.25 25.75 39,901 +0.45(+1.78%)
Oct 30, 2006 25.30 25.35 25.25 25.30 91,383 -0.50(-1.94%)
Oct 27, 2006 25.80 25.85 25.55 25.80 45,197 -0.15(-0.58%)
Oct 26, 2006 25.95 26.10 25.60 25.95 43,385 +0.20(+0.78%)
Oct 25, 2006 25.75 25.80 25.50 25.75 26,959 +0.15(+0.59%)
Oct 24, 2006 25.60 25.80 25.50 25.60 22,598 -0.20(-0.78%)
Oct 23, 2006 26.00 26.00 25.70 25.80 16,558 -0.20(-0.77%)
Oct 20, 2006 26.00 26.05 25.80 26.00 47,783 +0.10(+0.39%)
Oct 19, 2006 25.90 25.95 25.70 25.90 19,490 +0.10(+0.39%)
Oct 18, 2006 25.80 25.85 25.50 25.80 16,313 +0.55(+2.18%)
Oct 17, 2006 25.25 25.70 22.31 25.25 106,207 -0.85(-3.26%)
Oct 16, 2006 26.10 26.10 25.95 26.10 348,389 +0.15(+0.58%)
Oct 13, 2006 25.95 26.30 25.95 25.95 111,535 -0.35(-1.33%)
Oct 12, 2006 26.30 26.45 25.85 26.30 20,442 +0.40(+1.54%)
Oct 11, 2006 25.90 26.00 25.70 25.90 54,574 +0.25(+0.97%)
Oct 10, 2006 25.65 25.85 25.00 25.65 168,710 +0.40(+1.58%)
Oct 09, 2006 25.25 25.30 25.10 25.25 56,056 +0.10(+0.40%)
Oct 06, 2006 25.15 25.65 25.15 25.15 48,187 -0.75(-2.90%)
Oct 05, 2006 25.90 26.10 25.75 25.90 23,042 -0.60(-2.26%)
Oct 04, 2006 26.50 26.50 26.10 26.50 57,045 +0.00(+0.00%)
Oct 03, 2006 26.50 26.70 25.70 26.50 106,327 +0.55(+2.12%)
Oct 02, 2006 25.95 25.95 25.65 25.95 42,290 +0.10(+0.39%)
Sep 29, 2006 25.85 25.95 24.80 25.85 820,370 -0.05(-0.19%)
Sep 28, 2006 25.90 26.00 24.75 25.90 122,645 +0.32(+1.25%)
Sep 27, 2006 25.58 25.75 25.35 25.58 352,470 +0.53(+2.12%)
Sep 26, 2006 24.55 25.25 24.90 25.05 277,518 +0.50(+2.04%)
Sep 25, 2006 24.55 24.55 24.05 24.55 97,304 +0.15(+0.61%)
Sep 22, 2006 24.40 24.80 24.30 24.40 51,421 +0.35(+1.46%)
Sep 21, 2006 24.05 24.13 23.88 24.05 799,204 -0.30(-1.23%)
Sep 20, 2006 24.35 24.65 24.25 24.35 47,605 +0.20(+0.83%)
Sep 19, 2006 24.15 24.25 23.90 24.15 94,555 +0.50(+2.11%)
Sep 18, 2006 23.65 23.70 23.50 23.65 56,232 -0.05(-0.21%)
Sep 15, 2006 23.70 23.90 23.50 23.70 72,035 -0.95(-3.85%)
Sep 14, 2006 24.65 24.70 24.50 24.65 118,920 +0.10(+0.41%)
Sep 13, 2006 24.55 24.71 24.35 24.55 134,203 -0.30(-1.21%)
Sep 12, 2006 24.85 25.00 24.70 24.85 96,178 -0.05(-0.20%)
Sep 11, 2006 24.90 25.10 24.70 24.90 40,516 +0.10(+0.40%)
Sep 08, 2006 24.80 25.10 24.75 24.80 25,750 -0.85(-3.31%)
Sep 06, 2006 25.65 25.85 25.25 25.65 90,464 -0.90(-3.39%)
Sep 05, 2006 26.55 26.70 26.35 26.55 67,663 +0.20(+0.76%)
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.