Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.63 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.00 33.50 33.00 33.12 892,059 -0.08(-0.24%)
Jul 30, 2009 34.95 34.95 33.20 33.20 1,052,954 -1.05(-3.07%)
Jul 29, 2009 34.65 34.65 33.96 34.25 323,861 -0.55(-1.58%)
Jul 28, 2009 34.85 35.30 34.63 34.80 392,989 +0.05(+0.14%)
Jul 27, 2009 35.11 35.11 34.66 34.75 233,768 -0.55(-1.56%)
Jul 24, 2009 35.00 35.35 34.75 35.30 466,550 +0.36(+1.03%)
Jul 23, 2009 34.50 35.04 34.50 34.94 472,723 +0.24(+0.69%)
Jul 22, 2009 34.50 34.95 34.39 34.70 590,759 +0.40(+1.17%)
Jul 21, 2009 34.17 34.33 34.08 34.30 570,255 +0.32(+0.94%)
Jul 20, 2009 33.90 34.00 33.63 33.98 376,811 +0.52(+1.55%)
Jul 17, 2009 34.03 34.10 33.41 33.46 776,697 -0.87(-2.53%)
Jul 16, 2009 34.85 34.85 34.32 34.33 724,670 -0.47(-1.35%)
Jul 15, 2009 34.50 34.83 34.50 34.80 295,190 +0.35(+1.02%)
Jul 14, 2009 34.85 34.85 34.45 34.45 394,146 -0.90(-2.55%)
Jul 13, 2009 35.10 35.70 35.10 35.35 122,586 +0.49(+1.41%)
Jul 10, 2009 34.98 35.00 34.55 34.86 246,347 -0.39(-1.11%)
Jul 09, 2009 35.00 35.65 35.00 35.25 60,435 -0.25(-0.70%)
Jul 08, 2009 35.10 35.66 35.10 35.50 361,863 +1.10(+3.20%)
Jul 07, 2009 34.65 34.65 34.20 34.40 149,516 +0.00(+0.00%)
Jul 06, 2009 34.15 34.50 34.15 34.40 86,851 +0.30(+0.88%)
Jul 02, 2009 34.45 34.70 33.80 34.10 481,001 -0.65(-1.87%)
Jul 01, 2009 34.35 34.95 34.35 34.75 203,744 +0.28(+0.81%)
Jun 30, 2009 34.80 34.80 34.26 34.47 263,764 -0.58(-1.65%)
Jun 29, 2009 34.50 35.05 34.35 35.05 296,440 +1.24(+3.67%)
Jun 26, 2009 33.90 34.19 33.70 33.81 73,065 +0.06(+0.18%)
Jun 25, 2009 33.28 33.95 33.20 33.75 293,097 +0.20(+0.60%)
Jun 24, 2009 33.65 33.85 33.26 33.55 285,746 +0.35(+1.05%)
Jun 23, 2009 33.50 33.50 32.90 33.20 247,963 +0.35(+1.07%)
Jun 22, 2009 33.45 33.45 32.65 32.85 448,774 -0.73(-2.17%)
Jun 19, 2009 33.95 33.95 33.40 33.58 331,797 -0.17(-0.50%)
Jun 18, 2009 33.80 33.80 33.60 33.75 321,066 +0.20(+0.60%)
Jun 17, 2009 33.95 33.95 33.25 33.55 523,041 +0.60(+1.82%)
Jun 16, 2009 33.15 33.88 32.86 32.95 594,329 +0.85(+2.65%)
Jun 15, 2009 32.25 33.83 31.91 32.10 335,853 -0.10(-0.31%)
Jun 12, 2009 32.65 32.65 32.06 32.20 408,018 -0.80(-2.42%)
Jun 11, 2009 33.06 33.20 32.80 33.00 559,828 -0.12(-0.36%)
Jun 10, 2009 33.95 33.95 32.95 33.12 440,230 -0.46(-1.37%)
Jun 09, 2009 33.10 33.80 33.10 33.58 472,296 +0.99(+3.04%)
Jun 08, 2009 32.57 32.75 32.30 32.59 698,096 -0.04(-0.12%)
Jun 05, 2009 32.90 32.90 32.29 32.63 1,208,900 -0.32(-0.97%)
Jun 04, 2009 32.80 33.15 32.65 32.95 1,113,063 -0.19(-0.57%)
Jun 03, 2009 33.90 33.90 32.85 33.14 929,236 -1.65(-4.74%)
Jun 02, 2009 34.31 34.90 34.25 34.79 426,028 -0.41(-1.16%)
Jun 01, 2009 34.84 35.26 34.50 35.20 484,450 +1.52(+4.51%)
May 29, 2009 33.25 33.75 33.25 33.68 115,135 +0.51(+1.54%)
May 28, 2009 33.35 33.35 32.70 33.17 571,501 -0.17(-0.51%)
May 27, 2009 34.00 34.00 33.25 33.34 299,474 -0.34(-1.01%)
May 26, 2009 33.50 33.95 33.10 33.68 331,311 +0.18(+0.54%)
May 22, 2009 34.00 34.00 33.40 33.50 340,106 -0.33(-0.98%)
May 21, 2009 33.65 34.00 33.40 33.83 597,552 +0.38(+1.14%)
May 20, 2009 33.65 33.85 33.40 33.45 504,874 -0.21(-0.62%)
May 19, 2009 33.35 34.00 33.35 33.66 630,830 +0.21(+0.63%)
May 18, 2009 33.40 33.60 33.20 33.45 351,932 -0.50(-1.47%)
May 17, 2009 34.15 34.15 33.40 33.95 26,930 +0.49(+1.46%)
May 15, 2009 34.15 34.15 33.40 33.46 587,109 -0.86(-2.51%)
May 14, 2009 33.91 34.45 33.91 34.32 562,742 +0.67(+1.99%)
May 13, 2009 34.40 34.40 33.45 33.65 923,491 -0.25(-0.74%)
May 12, 2009 33.65 34.21 33.45 33.90 443,185 +1.00(+3.04%)
May 11, 2009 33.50 33.50 32.67 32.90 551,594 +0.15(+0.46%)
May 08, 2009 32.97 32.97 32.51 32.75 810,179 +0.05(+0.15%)
May 07, 2009 33.71 33.71 32.05 32.70 1,091,807 -2.05(-5.90%)
May 06, 2009 34.75 35.15 34.35 34.75 1,590,052 +0.35(+1.02%)
May 05, 2009 34.35 34.75 34.20 34.40 726,898 +0.10(+0.29%)
May 04, 2009 33.95 34.31 33.75 34.30 535,615 +0.77(+2.30%)
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.