Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

78.95 USD UNCHANGED
Streaming Delayed Price Updated: 5:26 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.71 26.11 25.56 25.78 1,567,826 +0.77(+3.08%)
Jul 28, 2016 25.24 25.39 24.92 25.01 2,399,689 -1.23(-4.69%)
Jul 27, 2016 24.75 26.38 24.65 26.24 3,679,532 -1.30(-4.72%)
Jul 26, 2016 27.26 27.54 26.88 27.54 3,352,259 +1.89(+7.37%)
Jul 25, 2016 26.05 27.39 25.20 25.65 9,054,639 -3.35(-11.55%)
Jul 22, 2016 29.95 30.00 27.75 29.00 8,183,822 -3.42(-10.55%)
Jul 21, 2016 32.40 33.15 32.22 32.42 2,786,830 -1.40(-4.14%)
Jul 20, 2016 33.89 33.90 32.25 33.82 6,887,824 -2.03(-5.66%)
Jul 19, 2016 37.99 38.09 33.05 35.85 11,646,610 -1.52(-4.07%)
Jul 18, 2016 35.70 38.25 35.60 37.37 13,401,808 +3.99(+11.95%)
Jul 15, 2016 32.69 33.40 32.50 33.38 7,342,415 +2.83(+9.28%)
Jul 14, 2016 30.70 30.71 29.87 30.55 6,236,338 +4.02(+15.17%)
Jul 13, 2016 26.58 27.05 26.25 26.52 2,604,576 -1.07(-3.86%)
Jul 12, 2016 28.43 28.70 27.58 27.59 7,089,717 -0.11(-0.40%)
Jul 11, 2016 29.00 30.25 26.75 27.70 9,773,665 +6.97(+33.62%)
Jul 08, 2016 20.85 18.81 20.73 795,279 +1.92(+10.21%)
Jul 07, 2016 18.64 18.81 18.35 18.81 934,658 +1.31(+7.52%)
Jul 05, 2016 17.45 17.69 17.45 17.50 26,265 -0.25(-1.41%)
Jul 01, 2016 17.75 17.75 17.75 0 -0.04(-0.20%)
Jun 30, 2016 17.79 17.80 17.56 17.78 31,485 -0.00(-0.01%)
Jun 29, 2016 17.81 17.81 17.72 17.78 8,251 +0.65(+3.80%)
Jun 28, 2016 17.16 17.16 16.92 17.13 29,654 +0.32(+1.90%)
Jun 27, 2016 16.95 17.07 16.77 16.81 66,464 -0.45(-2.58%)
Jun 24, 2016 17.23 17.32 17.00 17.25 51,355 -0.58(-3.22%)
Jun 23, 2016 17.85 17.88 17.75 17.83 24,892 +0.13(+0.73%)
Jun 22, 2016 17.84 17.84 17.70 17.70 50,782 -0.29(-1.61%)
Jun 21, 2016 17.88 18.10 17.88 17.99 17,219 +0.04(+0.22%)
Jun 20, 2016 17.72 18.00 17.72 17.95 24,028 +0.34(+1.93%)
Jun 17, 2016 17.50 17.66 17.50 17.61 63,191 -0.06(-0.34%)
Jun 16, 2016 17.64 17.67 17.43 17.67 93,756 -0.11(-0.62%)
Jun 15, 2016 17.80 17.95 17.75 17.78 101,378 -0.04(-0.22%)
Jun 14, 2016 17.99 17.99 17.80 17.82 20,679 -0.19(-1.05%)
Jun 13, 2016 18.10 18.10 18.00 18.01 27,365 -0.49(-2.65%)
Jun 10, 2016 18.70 18.71 18.44 18.50 32,135 -0.45(-2.39%)
Jun 09, 2016 18.76 19.00 18.76 18.95 93,122 -0.40(-2.05%)
Jun 08, 2016 19.06 19.36 18.86 19.35 104,865 +0.49(+2.60%)
Jun 07, 2016 18.73 19.00 18.73 18.86 17,720 +0.40(+2.17%)
Jun 06, 2016 18.42 18.50 18.20 18.46 87,769 +0.32(+1.79%)
Jun 03, 2016 18.10 18.17 18.01 18.14 36,935 +0.08(+0.42%)
Jun 02, 2016 17.95 18.09 17.95 18.06 26,297 -0.16(-0.85%)
Jun 01, 2016 18.19 18.25 18.02 18.21 40,573 -0.12(-0.68%)
May 31, 2016 18.24 18.45 18.24 18.34 89,904 +0.34(+1.88%)
May 27, 2016 18.00 18.00 18.00 0 -0.17(-0.94%)
May 26, 2016 18.30 18.30 18.04 18.17 6,001 -0.15(-0.82%)
May 25, 2016 18.18 18.35 18.16 18.32 11,870 +0.16(+0.88%)
May 24, 2016 17.90 18.16 17.90 18.16 33,380 -0.16(-0.87%)
May 23, 2016 18.44 18.44 18.23 18.32 28,193 -0.18(-0.97%)
May 20, 2016 18.49 18.50 18.38 18.50 13,399 +0.08(+0.43%)
May 19, 2016 18.61 18.61 18.35 18.42 15,457 +0.07(+0.38%)
May 18, 2016 18.13 18.43 18.13 18.35 20,001 +0.18(+0.99%)
May 17, 2016 18.28 18.32 18.11 18.17 17,262 +0.14(+0.75%)
May 16, 2016 17.92 18.06 17.76 18.04 46,065 +0.34(+1.95%)
May 13, 2016 17.73 17.73 17.51 17.69 9,371 -0.11(-0.62%)
May 12, 2016 17.54 17.80 17.51 17.80 19,232 +0.39(+2.22%)
May 11, 2016 17.32 17.50 17.32 17.41 29,838 -0.17(-0.94%)
May 10, 2016 17.50 17.60 17.45 17.58 32,424 -0.04(-0.20%)
May 09, 2016 17.44 17.70 17.44 17.61 25,555 +0.11(+0.66%)
May 06, 2016 17.30 17.50 17.20 17.50 94,913 +0.15(+0.86%)
May 05, 2016 17.30 17.39 17.30 17.35 58,064 +0.05(+0.29%)
May 04, 2016 17.40 17.45 17.18 17.30 113,789 -0.15(-0.86%)
May 03, 2016 17.20 17.51 17.20 17.45 439,508 -0.02(-0.11%)
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.