Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

52.60 -1.10 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.17 21.17 20.84 20.98 548,561 -0.30(-1.41%)
Jun 29, 2015 21.43 21.56 21.08 21.28 200,813 -0.88(-3.95%)
Jun 26, 2015 22.10 22.17 22.00 22.16 647,848 +0.39(+1.82%)
Jun 25, 2015 21.35 21.76 21.34 21.76 357,490 +0.83(+3.97%)
Jun 24, 2015 21.35 21.35 20.90 20.93 298,429 -0.36(-1.69%)
Jun 23, 2015 21.14 21.30 21.14 21.29 410,863 +0.75(+3.65%)
Jun 22, 2015 20.39 20.67 20.36 20.54 1,029,908 +0.55(+2.75%)
Jun 19, 2015 19.84 20.00 19.84 19.99 14,874 +0.03(+0.15%)
Jun 18, 2015 19.84 19.97 19.72 19.96 23,047 -0.10(-0.50%)
Jun 17, 2015 20.07 20.09 19.87 20.06 22,183 -0.57(-2.76%)
Jun 16, 2015 20.45 20.63 20.45 20.63 16,301 +0.12(+0.59%)
Jun 15, 2015 20.52 20.52 20.37 20.51 30,960 -0.14(-0.68%)
Jun 12, 2015 20.61 20.65 20.55 20.65 13,762 +0.37(+1.82%)
Jun 11, 2015 20.42 20.42 20.24 20.28 15,270 -0.37(-1.79%)
Jun 10, 2015 20.52 20.73 20.52 20.65 60,222 +0.23(+1.13%)
Jun 09, 2015 20.39 20.50 20.33 20.42 78,160 -0.30(-1.45%)
Jun 08, 2015 20.79 20.79 20.65 20.72 39,699 -0.13(-0.62%)
Jun 05, 2015 20.86 20.87 20.82 20.85 34,561 -0.34(-1.60%)
Jun 04, 2015 21.25 21.25 21.16 21.19 8,412 +0.09(+0.43%)
Jun 03, 2015 21.20 21.20 21.05 21.10 12,815 +0.01(+0.05%)
Jun 02, 2015 21.14 21.18 21.09 21.09 24,389 -0.48(-2.23%)
Jun 01, 2015 21.60 21.70 21.51 21.57 31,053 +0.41(+1.94%)
May 29, 2015 21.23 21.23 21.11 21.16 12,247 +0.19(+0.91%)
May 28, 2015 21.06 21.06 20.79 20.97 22,977 -0.10(-0.45%)
May 27, 2015 20.96 21.10 20.77 21.07 20,594 -0.37(-1.73%)
May 26, 2015 21.74 21.74 21.40 21.43 49,719 -0.58(-2.61%)
May 22, 2015 22.01 22.01 22.01 0 -0.30(-1.34%)
May 21, 2015 22.32 22.42 22.26 22.31 36,551 -0.17(-0.76%)
May 20, 2015 22.55 22.56 22.37 22.48 64,289 -0.27(-1.19%)
May 19, 2015 23.00 23.00 22.71 22.75 205,715 -0.52(-2.21%)
May 18, 2015 23.55 23.55 23.22 23.27 570,923 -0.61(-2.58%)
May 15, 2015 23.78 23.88 23.66 23.88 32,822 +0.23(+0.97%)
May 14, 2015 23.61 23.65 23.53 23.65 60,279 +0.56(+2.43%)
May 13, 2015 23.01 23.20 23.01 23.09 51,485 +1.50(+6.95%)
May 12, 2015 21.58 21.62 21.46 21.59 51,597 +0.14(+0.65%)
May 11, 2015 21.55 21.55 21.40 21.45 25,038 -0.94(-4.20%)
May 08, 2015 22.24 22.42 22.17 22.39 64,573 +0.23(+1.04%)
May 07, 2015 21.17 22.24 21.12 22.16 529,369 +1.38(+6.64%)
May 06, 2015 20.92 20.93 20.77 20.78 294,187 -0.10(-0.48%)
May 05, 2015 21.21 21.51 20.88 20.88 36,053 -0.42(-1.97%)
May 04, 2015 21.51 21.51 21.21 21.30 54,566 +0.11(+0.52%)
May 01, 2015 21.18 21.19 21.08 21.19 117,933 +0.15(+0.70%)
Apr 30, 2015 21.41 21.41 21.04 21.04 39,983 -0.76(-3.47%)
Apr 29, 2015 22.05 22.05 21.75 21.80 56,535 -0.45(-2.02%)
Apr 28, 2015 21.71 22.35 21.69 22.25 62,731 +0.72(+3.34%)
Apr 27, 2015 21.68 21.85 21.53 21.53 18,026 -0.32(-1.46%)
Apr 24, 2015 21.64 21.93 21.64 21.85 26,077 +0.61(+2.85%)
Apr 23, 2015 21.12 21.25 21.01 21.24 68,096 -0.64(-2.91%)
Apr 22, 2015 21.84 21.93 21.75 21.88 62,964 +0.19(+0.88%)
Apr 21, 2015 21.68 21.80 21.61 21.69 55,451 +0.34(+1.59%)
Apr 20, 2015 21.36 21.36 21.25 21.35 72,857 +0.10(+0.47%)
Apr 17, 2015 21.46 21.46 21.12 21.25 175,133 -0.34(-1.60%)
Apr 16, 2015 21.55 21.70 21.45 21.59 56,716 +0.75(+3.62%)
Apr 15, 2015 20.70 20.87 20.70 20.84 33,608 +0.61(+3.02%)
Apr 14, 2015 20.35 20.35 20.19 20.23 28,522 -0.12(-0.59%)
Apr 13, 2015 20.49 20.53 20.29 20.35 161,568 +0.61(+3.09%)
Apr 10, 2015 19.55 19.80 19.52 19.74 20,467 +0.12(+0.61%)
Apr 09, 2015 19.48 19.68 19.46 19.62 13,250 -0.17(-0.86%)
Apr 08, 2015 19.94 19.94 19.75 19.79 50,871 -0.15(-0.75%)
Apr 07, 2015 19.84 19.94 19.76 19.94 60,444 +0.30(+1.53%)
Apr 06, 2015 19.36 19.71 19.28 19.64 38,215 +1.28(+6.97%)
Apr 02, 2015 18.36 18.36 18.36 0 -0.36(-1.92%)
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.