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 (%)
Aug 31, 2016 27.20 27.37 27.16 27.27 204,213 +0.25(+0.94%)
Aug 30, 2016 27.04 27.17 27.00 27.02 256,532 -0.31(-1.13%)
Aug 29, 2016 27.06 27.36 27.06 27.33 254,965 +0.43(+1.60%)
Aug 26, 2016 26.95 27.29 26.78 26.90 342,126 -0.56(-2.04%)
Aug 25, 2016 27.50 27.54 27.40 27.46 180,835 -0.08(-0.29%)
Aug 24, 2016 27.88 27.88 27.45 27.54 375,864 -0.47(-1.68%)
Aug 23, 2016 28.30 28.30 28.00 28.01 383,713 -0.27(-0.97%)
Aug 22, 2016 28.11 28.40 28.11 28.29 364,578 +0.46(+1.63%)
Aug 19, 2016 27.50 27.84 27.30 27.83 285,194 -0.75(-2.62%)
Aug 18, 2016 28.49 28.67 28.32 28.58 397,793 +0.57(+2.03%)
Aug 17, 2016 28.02 28.08 27.82 28.01 276,729 +1.01(+3.74%)
Aug 16, 2016 27.09 27.09 26.82 27.00 541,831 -0.17(-0.64%)
Aug 15, 2016 27.26 27.34 27.16 27.17 507,216 -0.26(-0.93%)
Aug 12, 2016 27.10 27.50 26.50 27.43 486,400 -0.90(-3.18%)
Aug 11, 2016 28.28 28.42 28.21 28.33 403,202 +0.06(+0.21%)
Aug 10, 2016 28.09 28.39 28.00 28.27 799,928 +0.35(+1.25%)
Aug 09, 2016 27.83 27.99 27.61 27.92 915,890 +1.89(+7.26%)
Aug 08, 2016 25.98 26.10 25.86 26.03 384,833 +0.21(+0.81%)
Aug 05, 2016 25.68 25.82 25.50 25.82 447,933 -0.53(-2.01%)
Aug 04, 2016 26.12 26.40 26.01 26.35 574,377 -0.02(-0.09%)
Aug 03, 2016 25.93 26.38 25.78 26.38 552,502 +0.86(+3.35%)
Aug 02, 2016 25.56 25.67 25.20 25.52 507,511 +0.02(+0.08%)
Aug 01, 2016 25.36 25.50 25.04 25.50 1,593,053 -0.28(-1.09%)
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%)
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.