Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.40 USD -1.31 (-2.32%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.45 15.45 14.80 15.45 325,264 +0.80(+5.46%)
Sep 29, 2004 14.65 14.75 14.65 14.65 51,853 +0.25(+1.74%)
Sep 28, 2004 14.40 14.55 14.30 14.40 63,283 +0.00(+0.00%)
Sep 27, 2004 14.40 14.55 14.30 14.40 63,283 +0.30(+2.13%)
Sep 24, 2004 14.10 14.26 14.05 14.10 38,032 -0.35(-2.42%)
Sep 23, 2004 14.45 14.45 14.35 14.45 94,296 +0.00(+0.00%)
Sep 22, 2004 14.45 14.45 14.35 14.45 94,296 +0.10(+0.70%)
Sep 21, 2004 14.35 14.47 14.25 14.35 79,258 +0.35(+2.50%)
Sep 20, 2004 14.00 14.05 13.90 14.00 23,834 +0.00(+0.00%)
Sep 17, 2004 14.00 14.05 13.90 14.00 23,834 +0.20(+1.45%)
Sep 16, 2004 13.80 13.90 13.65 13.80 45,459 +0.00(+0.00%)
Sep 15, 2004 13.80 13.90 13.65 13.80 45,459 -0.15(-1.08%)
Sep 14, 2004 13.95 13.95 13.70 13.95 47,658 +0.00(+0.00%)
Sep 13, 2004 13.95 13.95 13.70 13.95 47,658 +0.40(+2.95%)
Sep 10, 2004 13.55 13.60 13.35 13.55 33,142 +0.05(+0.37%)
Sep 09, 2004 13.50 13.65 13.50 13.50 31,880 -0.22(-1.60%)
Sep 08, 2004 13.72 13.80 13.68 13.72 26,912 +0.52(+3.94%)
Sep 07, 2004 13.20 13.30 13.12 13.20 112,010 +0.00(+0.00%)
Sep 03, 2004 13.20 13.30 13.12 13.20 112,010 +0.05(+0.38%)
Sep 02, 2004 13.15 13.20 12.95 13.15 55,291 -0.35(-2.59%)
Sep 01, 2004 13.50 13.50 13.35 13.50 267,322 +0.00(+0.00%)
Aug 31, 2004 13.50 13.50 13.35 13.50 267,322 -0.20(-1.46%)
Aug 30, 2004 13.70 13.70 13.47 13.70 175,868 +0.00(+0.00%)
Aug 27, 2004 13.70 13.70 13.47 13.70 175,868 +0.07(+0.51%)
Aug 26, 2004 13.63 13.63 13.45 13.63 233,471 +0.00(+0.00%)
Aug 25, 2004 13.63 13.63 13.45 13.63 233,471 +0.23(+1.72%)
Aug 24, 2004 13.40 13.50 13.30 13.40 305,729 +0.00(+0.00%)
Aug 23, 2004 13.40 13.50 13.30 13.40 305,729 -0.40(-2.90%)
Aug 20, 2004 13.80 14.00 13.75 13.80 219,529 -0.27(-1.92%)
Aug 19, 2004 14.07 14.07 13.80 14.07 466,440 +0.00(+0.00%)
Aug 18, 2004 14.07 14.07 13.80 14.07 466,440 +0.07(+0.50%)
Aug 17, 2004 14.00 14.10 13.70 14.00 110,252 +0.00(+0.00%)
Aug 16, 2004 14.00 14.10 13.70 14.00 110,252 +0.30(+2.19%)
Aug 13, 2004 13.70 14.05 13.70 13.70 49,916 +0.00(+0.00%)
Aug 12, 2004 13.70 14.05 13.70 13.70 49,916 -0.25(-1.79%)
Aug 11, 2004 13.95 14.00 13.80 13.95 17,742 -0.10(-0.71%)
Aug 10, 2004 14.05 14.10 13.85 14.05 32,416 +0.00(+0.00%)
Aug 09, 2004 14.05 14.10 13.85 14.05 32,416 +0.10(+0.72%)
Aug 06, 2004 13.95 14.25 13.85 13.95 75,102 -0.20(-1.41%)
Aug 05, 2004 14.15 15.35 13.50 14.15 268,128 +0.00(+0.00%)
Aug 04, 2004 14.15 15.35 13.50 14.15 268,128 +0.30(+2.17%)
Aug 03, 2004 13.85 13.85 13.70 13.85 66,324 -0.20(-1.42%)
Aug 02, 2004 14.05 14.13 14.00 14.05 92,176 +0.00(+0.00%)
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%)
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.