Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.63 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.21 42.47 42.21 42.46 345,164 +0.07(+0.17%)
Jul 28, 2017 42.16 42.40 41.95 42.39 290,452 +0.04(+0.09%)
Jul 27, 2017 42.97 43.07 42.26 42.35 967,851 +0.61(+1.46%)
Jul 26, 2017 41.24 42.20 41.01 41.74 862,006 +2.36(+5.99%)
Jul 25, 2017 39.62 39.69 39.32 39.38 560,700 -1.45(-3.54%)
Jul 24, 2017 40.60 40.90 40.51 40.83 172,588 -0.88(-2.12%)
Jul 21, 2017 41.60 41.71 41.26 41.71 124,358 +0.18(+0.43%)
Jul 20, 2017 41.82 41.47 41.53 244,611 -0.41(-0.98%)
Jul 19, 2017 41.88 42.12 41.79 41.94 385,181 +1.15(+2.82%)
Jul 18, 2017 40.36 40.80 40.36 40.79 537,181 +1.37(+3.48%)
Jul 17, 2017 39.70 39.88 39.42 39.42 351,635 -0.41(-1.03%)
Jul 14, 2017 39.80 39.87 39.60 39.83 269,183 -0.04(-0.10%)
Jul 13, 2017 39.91 40.01 39.71 39.87 223,374 -0.12(-0.30%)
Jul 12, 2017 39.69 40.00 39.65 39.99 316,474 +0.54(+1.37%)
Jul 11, 2017 39.54 39.57 39.25 39.45 334,747 -0.66(-1.65%)
Jul 10, 2017 39.87 40.17 39.80 40.11 410,054 +1.06(+2.71%)
Jul 07, 2017 38.56 39.20 38.56 39.05 480,868 +0.68(+1.77%)
Jul 06, 2017 38.31 38.50 38.13 38.37 444,560 -0.76(-1.94%)
Jul 05, 2017 38.95 39.13 38.81 39.13 862,049 -1.57(-3.86%)
Jul 03, 2017 40.88 41.10 40.62 40.70 283,897 -1.12(-2.68%)
Jun 30, 2017 41.96 42.00 41.66 41.82 377,653 -0.14(-0.33%)
Jun 29, 2017 42.87 43.09 41.35 41.96 1,068,836 -0.71(-1.66%)
Jun 28, 2017 42.23 42.88 42.07 42.67 785,646 -1.17(-2.67%)
Jun 27, 2017 43.95 44.00 43.70 43.84 588,634 -0.41(-0.93%)
Jun 26, 2017 43.71 44.33 43.71 44.25 706,371 +1.04(+2.41%)
Jun 23, 2017 43.02 43.25 42.86 43.21 559,043 +1.16(+2.76%)
Jun 22, 2017 41.90 42.10 41.90 42.05 346,470 +0.43(+1.05%)
Jun 21, 2017 41.64 41.75 41.44 41.62 370,314 -0.07(-0.16%)
Jun 20, 2017 41.70 41.91 41.62 41.68 334,196 +0.16(+0.38%)
Jun 19, 2017 41.53 41.62 41.38 41.53 418,849 +1.04(+2.56%)
Jun 16, 2017 40.58 40.69 40.45 40.49 326,991 -0.06(-0.15%)
Jun 15, 2017 40.88 40.91 40.45 40.55 1,045,183 +0.92(+2.33%)
Jun 14, 2017 39.74 39.80 39.54 39.62 450,624 +0.38(+0.96%)
Jun 13, 2017 38.48 39.80 38.41 39.25 1,613,411 +0.62(+1.60%)
Jun 12, 2017 38.43 38.63 38.04 38.63 493,599 +0.20(+0.52%)
Jun 09, 2017 39.38 39.74 37.96 38.43 1,450,737 -0.67(-1.71%)
Jun 08, 2017 38.90 39.10 38.57 39.10 686,031 +0.19(+0.49%)
Jun 07, 2017 39.13 39.22 38.90 38.91 865,582 -1.30(-3.23%)
Jun 06, 2017 39.48 40.36 39.23 40.21 1,789,530 +1.12(+2.88%)
Jun 05, 2017 38.80 39.10 38.75 39.08 570,986 +1.25(+3.30%)
Jun 02, 2017 37.46 37.84 37.46 37.84 361,012 +0.77(+2.07%)
Jun 01, 2017 37.33 37.40 36.92 37.07 1,127,359 -0.76(-2.01%)
May 31, 2017 38.05 38.09 37.75 37.83 315,672 -0.35(-0.92%)
May 30, 2017 37.80 38.39 37.80 38.18 611,603 +0.63(+1.68%)
May 26, 2017 37.60 37.61 37.30 37.55 584,024 +1.60(+4.45%)
May 25, 2017 35.74 36.08 35.62 35.95 364,483 +0.40(+1.13%)
May 24, 2017 35.33 35.65 35.33 35.55 286,915 +0.76(+2.18%)
May 23, 2017 34.45 34.85 34.39 34.79 382,448 +0.50(+1.46%)
May 22, 2017 34.23 34.36 34.09 34.29 225,750 +0.14(+0.41%)
May 19, 2017 34.08 34.19 33.90 34.15 255,264 +0.11(+0.32%)
May 18, 2017 34.00 34.07 33.74 34.04 706,461 +0.60(+1.79%)
May 17, 2017 33.82 33.90 33.21 33.44 893,814 +0.41(+1.24%)
May 16, 2017 33.03 33.14 32.90 33.03 410,923 +0.22(+0.67%)
May 15, 2017 32.83 32.90 32.69 32.81 239,829 +0.44(+1.34%)
May 12, 2017 32.44 32.51 32.32 32.38 148,000 -0.01(-0.05%)
May 11, 2017 32.37 32.42 32.24 32.39 293,354 -0.03(-0.11%)
May 10, 2017 32.38 32.45 32.22 32.42 514,294 +0.69(+2.17%)
May 09, 2017 31.64 31.82 31.52 31.74 450,395 -0.31(-0.98%)
May 08, 2017 31.95 32.06 31.91 32.05 280,382 -0.19(-0.59%)
May 05, 2017 31.67 32.24 31.65 32.24 723,371 +0.57(+1.80%)
May 04, 2017 31.55 31.68 31.55 31.67 198,391 +0.09(+0.27%)
May 03, 2017 31.55 31.60 31.50 31.58 187,234 +0.02(+0.08%)
May 02, 2017 31.59 31.64 31.50 31.56 333,532 -0.09(-0.28%)
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.