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 (%)
Mar 31, 2020 47.42 48.75 47.42 48.28 445,974 +0.14(+0.29%)
Mar 30, 2020 47.74 48.35 45.81 48.14 612,086 +2.45(+5.37%)
Mar 27, 2020 43.95 46.53 43.95 45.69 549,100 -0.17(-0.38%)
Mar 26, 2020 44.65 45.92 44.65 45.86 1,233,117 +2.05(+4.68%)
Mar 25, 2020 44.58 44.58 42.29 43.81 435,848 -0.83(-1.86%)
Mar 24, 2020 45.90 45.90 42.87 44.64 503,552 +1.66(+3.86%)
Mar 23, 2020 42.72 43.79 42.72 42.98 297,665 -0.53(-1.21%)
Mar 20, 2020 44.17 45.18 43.30 43.51 288,700 -0.34(-0.79%)
Mar 19, 2020 42.51 45.00 42.15 43.85 367,122 +3.14(+7.71%)
Mar 18, 2020 39.99 41.40 39.99 40.71 366,568 -0.31(-0.76%)
Mar 17, 2020 39.93 41.15 39.50 41.02 526,389 +3.06(+8.05%)
Mar 16, 2020 37.70 38.87 35.82 37.96 428,982 -1.73(-4.36%)
Mar 13, 2020 39.46 40.19 38.40 39.70 373,900 +0.78(+1.99%)
Mar 12, 2020 39.50 39.85 37.65 38.92 833,468 -2.61(-6.28%)
Mar 11, 2020 42.26 42.50 41.22 41.53 240,116 -1.96(-4.52%)
Mar 10, 2020 43.08 43.58 42.33 43.49 400,271 +1.09(+2.58%)
Mar 09, 2020 42.20 43.05 41.61 42.40 451,116 -1.48(-3.37%)
Mar 06, 2020 43.02 43.91 43.02 43.88 193,600 +0.12(+0.27%)
Mar 05, 2020 43.12 43.95 43.12 43.76 413,305 -0.03(-0.07%)
Mar 04, 2020 43.16 43.81 43.16 43.79 239,501 +1.26(+2.95%)
Mar 03, 2020 42.61 43.14 42.18 42.53 207,328 -0.70(-1.61%)
Mar 02, 2020 42.01 43.23 42.01 43.23 451,941 +1.25(+2.98%)
Feb 28, 2020 40.76 42.03 40.76 41.98 777,500 -0.56(-1.32%)
Feb 27, 2020 43.10 43.21 42.50 42.54 304,493 -1.31(-2.99%)
Feb 26, 2020 43.57 44.23 43.57 43.85 240,897 +0.46(+1.06%)
Feb 25, 2020 43.82 44.10 43.27 43.39 471,647 +0.22(+0.51%)
Feb 24, 2020 43.05 43.63 43.00 43.17 235,706 -1.18(-2.66%)
Feb 21, 2020 44.15 44.75 44.15 44.35 167,000 -0.48(-1.07%)
Feb 20, 2020 44.52 45.21 44.52 44.83 174,851 -0.62(-1.36%)
Feb 19, 2020 45.30 45.60 45.30 45.45 397,830 +0.46(+1.02%)
Feb 18, 2020 44.96 45.22 44.93 44.99 382,163 -0.23(-0.51%)
Feb 14, 2020 45.15 45.37 45.10 45.22 545,600 -0.48(-1.05%)
Feb 13, 2020 45.77 46.03 45.49 45.70 175,626 -0.70(-1.51%)
Feb 12, 2020 46.10 46.40 46.10 46.40 251,622 -0.38(-0.81%)
Feb 11, 2020 46.31 46.83 46.31 46.78 180,537 +0.38(+0.82%)
Feb 10, 2020 46.03 46.40 46.03 46.40 730,653 +0.37(+0.80%)
Feb 07, 2020 45.87 46.38 45.87 46.03 504,400 -0.30(-0.65%)
Feb 06, 2020 46.30 46.50 46.26 46.33 366,767 -0.07(-0.15%)
Feb 05, 2020 46.13 46.40 46.13 46.40 484,984 -0.02(-0.04%)
Feb 04, 2020 46.10 46.42 46.02 46.42 433,161 +0.60(+1.31%)
Feb 03, 2020 46.14 46.14 45.80 45.82 445,236 -0.08(-0.17%)
Jan 31, 2020 46.66 46.68 45.75 45.90 965,200 -1.45(-3.06%)
Jan 30, 2020 48.68 48.79 46.81 47.35 474,477 -1.45(-2.97%)
Jan 29, 2020 48.89 48.95 48.69 48.80 150,432 -0.15(-0.31%)
Jan 28, 2020 48.23 48.99 48.23 48.95 185,695 +0.77(+1.60%)
Jan 27, 2020 48.08 48.40 48.08 48.18 256,812 -1.55(-3.12%)
Jan 24, 2020 49.61 49.96 49.58 49.73 188,900 -0.03(-0.06%)
Jan 23, 2020 49.25 49.76 49.25 49.76 105,230 +0.71(+1.45%)
Jan 22, 2020 49.26 49.26 49.00 49.05 97,970 +0.09(+0.18%)
Jan 21, 2020 49.00 49.25 48.85 48.96 191,711 +0.29(+0.60%)
Jan 17, 2020 48.81 48.81 48.57 48.67 298,500 -0.17(-0.35%)
Jan 16, 2020 49.00 49.02 48.76 48.84 239,885 -0.17(-0.35%)
Jan 15, 2020 49.06 49.15 48.97 49.01 87,181 -0.14(-0.28%)
Jan 14, 2020 48.90 49.16 48.90 49.15 118,814 -0.45(-0.91%)
Jan 13, 2020 49.10 49.60 49.10 49.60 127,837 +0.14(+0.28%)
Jan 10, 2020 49.55 49.55 49.27 49.46 207,200 -0.08(-0.16%)
Jan 09, 2020 49.70 49.74 49.40 49.54 519,339 -0.07(-0.14%)
Jan 08, 2020 49.10 49.75 48.90 49.61 556,567 +0.45(+0.92%)
Jan 07, 2020 49.40 49.51 49.05 49.16 219,319 -0.39(-0.79%)
Jan 06, 2020 49.40 49.68 49.12 49.55 232,506 -0.70(-1.39%)
Jan 03, 2020 49.73 50.50 49.73 50.25 101,200 -0.44(-0.87%)
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.