Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

71.12 USD +1.12 (+1.60%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 70.62 71.00 70.60 70.90 259,016 -0.74(-1.03%)
Sep 29, 2020 71.53 72.00 71.53 71.64 165,462 +1.04(+1.47%)
Sep 28, 2020 70.78 71.20 70.51 70.60 180,217 +0.26(+0.37%)
Sep 25, 2020 69.88 70.37 69.31 70.34 191,200 +0.14(+0.20%)
Sep 24, 2020 70.00 70.40 69.72 70.20 388,337 -0.78(-1.10%)
Sep 23, 2020 71.61 71.90 70.65 70.98 326,474 -0.52(-0.73%)
Sep 22, 2020 71.98 71.98 71.01 71.50 131,964 +0.15(+0.21%)
Sep 21, 2020 71.29 71.42 70.31 71.35 193,354 -0.71(-0.99%)
Sep 18, 2020 72.77 72.82 71.05 72.06 543,400 +1.54(+2.18%)
Sep 17, 2020 70.66 70.66 70.10 70.52 216,688 -0.92(-1.29%)
Sep 16, 2020 71.15 71.79 71.14 71.44 556,421 +0.06(+0.08%)
Sep 15, 2020 70.94 71.47 70.90 71.38 564,326 +1.03(+1.46%)
Sep 14, 2020 70.18 70.45 69.96 70.35 410,101 +0.36(+0.51%)
Sep 11, 2020 69.89 70.00 69.29 69.99 199,600 +1.10(+1.60%)
Sep 10, 2020 69.66 69.85 68.89 68.89 406,425 -0.74(-1.06%)
Sep 09, 2020 68.63 69.78 66.13 69.63 1,063,428 +2.87(+4.30%)
Sep 08, 2020 66.47 67.35 66.02 66.76 704,024 -3.92(-5.55%)
Sep 04, 2020 70.12 70.89 69.57 70.68 718,200 +0.58(+0.83%)
Sep 03, 2020 71.15 71.31 69.27 70.10 3,839,864 +0.01(+0.02%)
Sep 02, 2020 70.50 70.60 69.53 70.08 2,403,914 -0.42(-0.59%)
Sep 01, 2020 68.12 71.24 67.85 70.50 2,451,925 +3.13(+4.65%)
Aug 31, 2020 67.23 67.50 66.95 67.37 687,036 +0.13(+0.19%)
Aug 28, 2020 67.10 67.36 66.85 67.24 797,000 -0.30(-0.44%)
Aug 27, 2020 67.80 68.34 67.11 67.54 946,528 -1.11(-1.62%)
Aug 26, 2020 67.30 68.70 67.30 68.65 1,062,845 +2.25(+3.39%)
Aug 25, 2020 66.30 66.49 65.70 66.40 1,791,267 -1.68(-2.47%)
Aug 24, 2020 67.60 68.27 67.60 68.08 626,681 +3.77(+5.86%)
Aug 21, 2020 63.93 64.74 63.93 64.31 918,400 +1.21(+1.92%)
Aug 20, 2020 63.00 63.50 62.91 63.10 790,648 -0.10(-0.16%)
Aug 19, 2020 63.20 63.65 62.90 63.20 413,346 +0.15(+0.24%)
Aug 18, 2020 62.70 63.12 62.70 63.05 490,065 +2.13(+3.50%)
Aug 17, 2020 60.12 61.08 60.12 60.92 244,342 +0.96(+1.60%)
Aug 14, 2020 59.00 60.45 59.00 59.96 105,400 +0.01(+0.01%)
Aug 13, 2020 59.04 60.50 59.04 59.95 150,231 -0.12(-0.20%)
Aug 12, 2020 59.47 60.10 59.05 60.07 447,779 +1.62(+2.77%)
Aug 11, 2020 59.30 59.30 58.40 58.45 338,234 -0.80(-1.35%)
Aug 10, 2020 60.20 60.20 59.11 59.25 356,600 +0.12(+0.20%)
Aug 07, 2020 59.60 59.70 59.11 59.13 400,900 -2.19(-3.57%)
Aug 06, 2020 61.90 62.20 59.50 61.32 1,084,390 +2.58(+4.39%)
Aug 05, 2020 58.29 58.79 58.20 58.74 644,784 +1.69(+2.96%)
Aug 04, 2020 55.89 57.25 55.89 57.05 733,213 +1.09(+1.95%)
Aug 03, 2020 55.49 56.03 55.00 55.96 288,964 +0.95(+1.73%)
Jul 31, 2020 55.40 55.40 54.77 55.01 148,500 -1.36(-2.41%)
Jul 30, 2020 56.24 56.55 55.70 56.37 129,686 -0.49(-0.86%)
Jul 29, 2020 56.06 56.91 56.06 56.86 205,089 +0.80(+1.43%)
Jul 28, 2020 55.51 56.62 55.51 56.06 164,517 -0.54(-0.95%)
Jul 27, 2020 55.54 56.90 55.54 56.60 102,163 +1.34(+2.42%)
Jul 24, 2020 55.30 55.35 55.00 55.26 184,400 +0.26(+0.47%)
Jul 23, 2020 55.56 55.56 55.00 55.00 115,648 -0.25(-0.45%)
Jul 22, 2020 55.29 55.77 55.25 55.25 138,347 -0.24(-0.43%)
Jul 21, 2020 55.75 55.91 55.43 55.49 149,704 +0.22(+0.40%)
Jul 20, 2020 55.49 55.49 54.72 55.27 265,498 -0.57(-1.02%)
Jul 17, 2020 55.67 55.84 55.55 55.84 130,000 -0.11(-0.20%)
Jul 16, 2020 55.96 56.24 55.69 55.95 126,533 -0.86(-1.51%)
Jul 15, 2020 57.50 57.50 56.64 56.81 148,158 +0.42(+0.74%)
Jul 14, 2020 56.10 56.42 55.86 56.39 318,000 -0.31(-0.55%)
Jul 13, 2020 56.60 57.30 56.60 56.70 191,377 -0.59(-1.03%)
Jul 10, 2020 57.77 57.77 56.99 57.29 173,500 -0.61(-1.05%)
Jul 09, 2020 57.49 58.05 57.49 57.90 167,995 -0.42(-0.72%)
Jul 08, 2020 57.63 58.32 57.62 58.32 196,444 -1.33(-2.23%)
Jul 07, 2020 59.58 60.00 59.34 59.65 229,801 +0.87(+1.48%)
Jul 06, 2020 58.06 58.79 58.06 58.78 366,235 +2.41(+4.28%)
Jul 02, 2020 56.36 56.69 56.23 56.37 144,700 +0.37(+0.66%)
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.