Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.44 -0.07 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.05 14.13 14.00 14.05 92,176 +0.15(+1.08%)
Jul 29, 2004 13.90 14.05 13.65 13.90 55,099 +0.20(+1.46%)
Jul 28, 2004 13.70 13.70 13.45 13.70 24,609 +0.20(+1.48%)
Jul 27, 2004 13.50 13.65 13.45 13.50 23,091 +0.00(+0.00%)
Jul 26, 2004 13.50 13.65 13.45 13.50 23,091 -0.30(-2.17%)
Jul 23, 2004 13.80 13.85 13.60 13.80 66,731 +0.45(+3.37%)
Jul 22, 2004 13.35 13.60 13.30 13.35 79,904 -0.50(-3.61%)
Jul 21, 2004 13.85 13.85 13.60 13.85 22,071 -0.05(-0.36%)
Jul 20, 2004 13.90 13.95 13.70 13.90 45,993 +0.20(+1.46%)
Jul 19, 2004 13.70 13.85 13.50 13.70 34,883 +0.10(+0.74%)
Jul 16, 2004 13.60 13.80 13.50 13.60 27,309 -0.05(-0.37%)
Jul 15, 2004 13.65 13.90 13.65 13.65 242,855 -0.85(-5.86%)
Jul 14, 2004 14.50 14.55 14.30 14.50 320,385 +0.00(+0.00%)
Jul 13, 2004 14.50 14.55 14.30 14.50 320,385 -0.35(-2.36%)
Jul 12, 2004 14.85 15.10 14.80 14.85 138,447 +0.30(+2.06%)
Jul 09, 2004 14.55 14.80 14.40 14.55 191,252 -0.20(-1.36%)
Jul 08, 2004 14.75 15.00 14.72 14.75 73,464 -0.05(-0.34%)
Jul 07, 2004 14.80 14.90 14.65 14.80 116,652 +0.30(+2.07%)
Jul 06, 2004 14.50 14.70 14.40 14.50 99,762 -0.05(-0.34%)
Jul 02, 2004 14.55 14.65 14.50 14.55 67,934 +0.00(+0.00%)
Jul 01, 2004 14.55 14.60 14.35 14.55 235,096 +0.00(+0.00%)
Jun 30, 2004 15.00 14.60 14.35 14.55 235,096 -0.70(-4.59%)
Jun 29, 2004 15.25 15.40 15.10 15.25 31,197 +0.00(+0.00%)
Jun 28, 2004 14.85 15.40 15.10 15.25 31,197 +0.40(+2.69%)
Jun 25, 2004 14.60 14.95 14.67 14.85 109,587 +0.25(+1.71%)
Jun 24, 2004 14.60 14.60 14.30 14.60 20,468 -0.10(-0.68%)
Jun 23, 2004 14.70 14.75 14.50 14.70 39,921 +0.60(+4.26%)
Jun 22, 2004 14.10 14.20 13.90 14.10 47,390 +0.00(+0.00%)
Jun 21, 2004 14.10 15.40 13.90 14.10 25,149 +0.07(+0.50%)
Jun 18, 2004 14.03 14.10 13.89 14.03 38,372 -0.07(-0.50%)
Jun 17, 2004 14.10 14.19 13.95 14.10 171,109 +0.05(+0.36%)
Jun 16, 2004 14.05 14.06 13.50 14.05 81,012 +0.65(+4.85%)
Jun 15, 2004 13.40 14.16 13.25 13.40 62,021 -0.45(-3.25%)
Jun 14, 2004 13.85 13.85 13.85 13.85 0 -0.05(-0.36%)
Jun 10, 2004 13.90 13.95 13.75 13.90 26,628 +0.40(+2.96%)
Jun 09, 2004 13.50 13.70 13.45 13.50 84,290 +0.00(+0.00%)
Jun 08, 2004 13.50 13.55 13.42 13.50 94,566 -0.05(-0.37%)
Jun 07, 2004 13.55 13.55 13.40 13.55 28,602 +0.12(+0.89%)
Jun 04, 2004 13.43 13.89 13.43 13.43 230,423 +0.07(+0.52%)
Jun 03, 2004 13.36 13.45 13.25 13.36 595,594 +0.01(+0.07%)
Jun 02, 2004 13.35 13.45 13.20 13.35 31,897 +0.55(+4.30%)
Jun 01, 2004 12.80 12.80 12.40 12.80 84,578 +0.75(+6.22%)
May 28, 2004 12.05 12.20 12.00 12.05 22,864 +0.05(+0.42%)
May 27, 2004 12.00 12.05 11.76 12.00 19,281 +0.20(+1.69%)
May 26, 2004 11.80 11.80 11.55 11.80 64,702 +0.00(+0.00%)
May 25, 2004 11.80 11.80 11.55 11.80 64,702 +0.20(+1.72%)
May 24, 2004 11.60 11.65 11.40 11.60 57,561 +0.00(+0.00%)
May 21, 2004 11.60 11.65 11.40 11.60 57,561 +0.17(+1.49%)
May 20, 2004 11.43 11.50 11.35 11.43 74,949 -0.32(-2.72%)
May 19, 2004 11.75 11.80 11.50 11.75 57,722 +0.00(+0.00%)
May 18, 2004 11.70 11.80 11.50 11.75 57,722 +0.05(+0.43%)
May 17, 2004 11.95 12.00 11.70 11.70 23,431 -0.25(-2.09%)
May 14, 2004 11.70 12.05 11.75 11.95 45,539 +0.35(+3.02%)
May 13, 2004 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 12, 2004 11.60 11.70 11.50 11.60 71,501 +0.00(+0.00%)
May 11, 2004 11.25 11.60 11.30 11.60 34,099 +0.35(+3.11%)
May 10, 2004 11.75 11.35 11.00 11.25 29,485 -0.50(-4.26%)
May 07, 2004 12.05 11.80 11.55 11.75 32,974 -0.30(-2.49%)
May 06, 2004 11.95 12.10 11.80 12.05 88,941 +0.10(+0.84%)
May 05, 2004 12.05 12.15 11.95 11.95 18,015 -0.10(-0.83%)
May 04, 2004 11.80 12.05 11.85 12.05 58,034 +0.25(+2.12%)
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.