Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

77.39 USD +0.27 (+0.35%)
Official Closing Price Updated: 4:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 36.30 36.45 36.05 36.30 54,906 -0.05(-0.14%)
Mar 29, 2007 36.35 36.40 35.95 36.35 64,630 +0.10(+0.28%)
Mar 28, 2007 36.25 36.30 36.00 36.25 66,288 -0.35(-0.96%)
Mar 27, 2007 36.60 36.75 36.25 36.60 225,586 +0.20(+0.55%)
Mar 26, 2007 36.40 36.60 36.30 36.40 65,525 -0.10(-0.27%)
Mar 23, 2007 36.50 36.80 36.40 36.50 205,953 +0.00(+0.00%)
Mar 22, 2007 36.50 36.55 36.00 36.50 161,073 -0.20(-0.54%)
Mar 21, 2007 36.70 36.70 36.22 36.70 114,151 +0.25(+0.69%)
Mar 20, 2007 36.45 36.60 36.25 36.45 60,446 -0.05(-0.14%)
Mar 19, 2007 36.50 36.65 36.10 36.50 45,321 +0.75(+2.10%)
Mar 16, 2007 35.75 36.00 35.30 35.75 589,663 +0.30(+0.85%)
Mar 15, 2007 35.45 35.70 35.25 35.45 129,349 +0.45(+1.29%)
Mar 14, 2007 35.00 35.45 34.95 35.00 95,977 -0.30(-0.85%)
Mar 13, 2007 36.05 36.05 34.40 35.30 296,778 -0.75(-2.08%)
Mar 12, 2007 36.05 36.25 35.80 36.05 45,867 +1.05(+3.00%)
Mar 09, 2007 35.00 35.20 34.35 35.00 47,289 +0.75(+2.19%)
Mar 08, 2007 34.25 34.50 33.75 34.25 86,069 +0.60(+1.78%)
Mar 07, 2007 33.65 33.75 33.20 33.65 44,203 +0.05(+0.15%)
Mar 06, 2007 33.60 33.80 33.20 33.60 92,677 +1.60(+5.00%)
Mar 05, 2007 32.00 32.50 31.90 32.00 110,044 -1.65(-4.90%)
Mar 02, 2007 33.50 33.95 33.40 33.65 47,477 +0.15(+0.45%)
Mar 01, 2007 33.50 33.85 33.25 33.50 48,566 +0.40(+1.21%)
Feb 28, 2007 33.10 33.30 32.90 33.10 82,436 -0.20(-0.60%)
Feb 27, 2007 33.30 34.40 32.90 33.30 120,280 -1.15(-3.34%)
Feb 26, 2007 34.45 34.50 34.00 34.45 62,555 -0.40(-1.15%)
Feb 23, 2007 34.85 35.05 34.25 34.85 96,976 +1.05(+3.11%)
Feb 22, 2007 33.80 33.80 33.25 33.80 129,802 +1.10(+3.36%)
Feb 21, 2007 32.70 32.70 32.05 32.70 126,111 -0.45(-1.36%)
Feb 20, 2007 33.15 33.35 32.75 33.15 61,603 -0.50(-1.49%)
Feb 16, 2007 33.65 33.90 32.98 33.65 1,706,634 +0.90(+2.75%)
Feb 15, 2007 32.75 33.10 32.75 32.75 265,598 -1.00(-2.96%)
Feb 14, 2007 33.75 33.85 33.40 33.75 95,239 -0.45(-1.32%)
Feb 13, 2007 34.20 34.20 33.60 34.20 51,258 -0.05(-0.15%)
Feb 12, 2007 34.40 34.40 34.05 34.25 48,660 -0.15(-0.44%)
Feb 09, 2007 34.40 34.60 34.17 34.40 136,032 -0.70(-1.99%)
Feb 08, 2007 35.10 35.25 34.25 35.10 718,138 +1.10(+3.24%)
Feb 07, 2007 34.00 34.00 33.60 34.00 358,969 -0.40(-1.16%)
Feb 06, 2007 34.40 34.45 34.00 34.40 145,707 +0.10(+0.29%)
Feb 05, 2007 34.30 34.50 34.00 34.30 143,579 -1.50(-4.19%)
Feb 02, 2007 35.80 35.80 35.50 35.80 131,881 -0.65(-1.78%)
Feb 01, 2007 36.45 36.60 36.15 36.45 260,795 -0.65(-1.75%)
Jan 31, 2007 37.10 37.25 36.35 37.10 79,995 +0.90(+2.49%)
Jan 30, 2007 36.20 36.20 35.80 36.20 111,912 +0.60(+1.69%)
Jan 29, 2007 35.60 35.60 35.00 35.60 79,246 +0.20(+0.56%)
Jan 26, 2007 35.40 35.50 34.40 35.40 109,265 -0.35(-0.98%)
Jan 25, 2007 35.75 36.20 34.50 35.75 137,154 +1.30(+3.77%)
Jan 24, 2007 34.45 34.45 33.95 34.45 76,271 +0.90(+2.68%)
Jan 23, 2007 33.55 33.55 33.00 33.55 280,898 +0.50(+1.51%)
Jan 22, 2007 33.05 33.60 33.05 33.05 188,557 +0.80(+2.48%)
Jan 19, 2007 32.25 32.55 32.15 32.25 231,760 -0.75(-2.27%)
Jan 18, 2007 33.00 33.35 33.00 33.00 91,251 -0.35(-1.05%)
Jan 17, 2007 33.35 33.45 32.95 33.35 90,776 -0.45(-1.33%)
Jan 16, 2007 33.80 33.80 33.30 33.80 93,762 +1.10(+3.36%)
Jan 12, 2007 32.70 32.70 32.30 32.70 80,625 +0.25(+0.77%)
Jan 11, 2007 32.45 32.45 31.00 32.45 127,148 +2.10(+6.92%)
Jan 10, 2007 30.35 30.65 30.20 30.35 92,218 +0.45(+1.51%)
Jan 09, 2007 29.90 30.05 29.60 29.90 103,338 -0.20(-0.66%)
Jan 08, 2007 30.10 30.50 30.00 30.10 130,765 -0.05(-0.17%)
Jan 05, 2007 30.15 30.50 30.15 30.15 65,670 -1.55(-4.89%)
Jan 04, 2007 32.44 32.40 31.20 31.70 222,643 -0.74(-2.28%)
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.