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 (%)
Mar 29, 2002 18.20 18.70 18.10 18.20 9,000 -0.05(-0.27%)
Mar 28, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 27, 2002 18.25 18.25 18.25 18.25 0 -0.55(-2.93%)
Mar 26, 2002 18.80 18.80 18.80 18.80 0 -0.90(-4.57%)
Mar 25, 2002 19.70 19.70 19.70 19.70 0 -0.30(-1.50%)
Mar 22, 2002 20.00 20.00 20.00 20.00 0 +0.15(+0.76%)
Mar 21, 2002 19.85 19.85 19.85 19.85 0 -0.40(-1.98%)
Mar 20, 2002 20.25 20.25 20.25 20.25 0 +0.35(+1.76%)
Mar 19, 2002 19.90 19.90 19.90 19.90 0 -0.59(-2.88%)
Mar 18, 2002 20.49 20.49 20.49 20.49 0 -0.01(-0.05%)
Mar 15, 2002 20.50 20.50 20.50 20.50 0 +0.50(+2.50%)
Mar 14, 2002 20.00 20.00 20.00 20.00 0 +0.10(+0.50%)
Mar 13, 2002 19.90 19.90 19.90 19.90 0 +0.25(+1.27%)
Mar 12, 2002 19.65 19.65 19.65 19.65 0 +0.65(+3.42%)
Mar 11, 2002 19.00 19.00 19.00 19.00 0 -0.10(-0.52%)
Mar 08, 2002 19.10 19.10 19.10 19.10 0 -0.40(-2.05%)
Mar 07, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 06, 2002 19.50 19.50 19.50 19.50 0 +0.15(+0.78%)
Mar 05, 2002 19.35 19.35 19.35 19.35 0 +0.60(+3.20%)
Mar 04, 2002 18.75 18.75 18.75 18.75 0 +0.45(+2.46%)
Mar 01, 2002 18.30 18.30 18.30 18.30 0 +0.20(+1.10%)
Feb 28, 2002 18.10 18.10 18.10 18.10 0 +0.60(+3.43%)
Feb 27, 2002 17.50 17.50 17.50 17.50 0 +0.50(+2.94%)
Feb 26, 2002 17.00 17.00 17.00 17.00 0 -0.65(-3.68%)
Feb 25, 2002 17.65 17.65 17.65 17.65 0 +0.20(+1.15%)
Feb 22, 2002 17.45 17.45 17.45 17.45 0 -0.05(-0.29%)
Feb 21, 2002 17.50 17.50 17.50 17.50 0 -0.10(-0.57%)
Feb 20, 2002 17.60 17.60 17.60 17.60 0 -1.15(-6.13%)
Feb 19, 2002 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Feb 18, 2002 18.75 18.75 18.25 18.75 3,700 -0.12(-0.66%)
Feb 15, 2002 18.88 18.88 18.88 18.88 0 +0.12(+0.67%)
Feb 14, 2002 18.75 18.75 18.75 18.75 0 +0.35(+1.90%)
Feb 13, 2002 18.40 18.40 18.40 18.40 0 +0.25(+1.38%)
Feb 12, 2002 18.15 18.15 18.15 18.15 0 +0.30(+1.68%)
Feb 11, 2002 17.85 17.85 17.85 17.85 0 -0.36(-1.98%)
Feb 08, 2002 18.21 18.21 18.21 18.21 0 +0.21(+1.17%)
Feb 07, 2002 18.00 18.00 18.00 18.00 0 +0.60(+3.45%)
Feb 06, 2002 17.40 17.40 17.40 17.40 0 +0.15(+0.87%)
Feb 05, 2002 17.25 17.25 17.25 17.25 0 +0.50(+2.99%)
Feb 04, 2002 16.75 16.75 16.75 16.75 0 -1.49(-8.17%)
Feb 01, 2002 18.24 18.24 18.24 18.24 0 -0.21(-1.14%)
Jan 31, 2002 18.45 18.45 18.45 18.45 0 +0.10(+0.54%)
Jan 30, 2002 18.35 18.35 18.35 18.35 0 -0.75(-3.93%)
Jan 29, 2002 19.10 19.10 19.10 19.10 0 -0.70(-3.54%)
Jan 28, 2002 19.80 19.80 19.80 19.80 0 +0.50(+2.59%)
Jan 25, 2002 19.30 19.30 19.30 19.30 0 -0.38(-1.93%)
Jan 24, 2002 19.68 19.68 19.68 19.68 0 -0.32(-1.60%)
Jan 23, 2002 20.00 20.00 20.00 20.00 0 -0.80(-3.85%)
Jan 22, 2002 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jan 21, 2002 20.80 20.80 20.10 20.80 54,900 +1.05(+5.32%)
Jan 18, 2002 19.75 19.75 19.75 19.75 0 +0.50(+2.60%)
Jan 17, 2002 19.25 19.25 19.25 19.25 0 +0.60(+3.22%)
Jan 16, 2002 18.65 18.65 18.65 18.65 0 -0.87(-4.46%)
Jan 15, 2002 19.52 19.52 19.52 19.52 0 -0.48(-2.40%)
Jan 14, 2002 20.00 20.00 20.00 20.00 0 -0.15(-0.74%)
Jan 11, 2002 20.15 20.15 20.15 20.15 0 -1.25(-5.84%)
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.