Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.63 USD -1.37 (-2.40%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.84 33.84 33.43 33.55 495,301 +0.14(+0.42%)
Aug 28, 2009 33.30 33.60 33.15 33.41 1,058,277 +0.71(+2.17%)
Aug 27, 2009 32.21 32.90 32.21 32.70 1,743,847 +0.67(+2.09%)
Aug 26, 2009 32.45 32.45 31.85 32.03 527,783 -0.10(-0.31%)
Aug 25, 2009 31.60 32.15 31.60 32.13 905,071 +0.28(+0.88%)
Aug 24, 2009 31.90 31.95 31.60 31.85 801,471 +0.25(+0.79%)
Aug 21, 2009 31.40 31.85 31.40 31.60 575,365 -0.66(-2.05%)
Aug 20, 2009 32.25 32.75 32.13 32.26 2,346,469 -0.42(-1.28%)
Aug 19, 2009 32.55 32.76 32.31 32.68 780,961 +0.43(+1.33%)
Aug 18, 2009 32.15 33.25 32.10 32.25 539,529 +0.08(+0.25%)
Aug 17, 2009 32.15 32.55 32.10 32.17 468,551 -0.93(-2.81%)
Aug 14, 2009 33.33 33.40 32.85 33.10 925,525 -0.06(-0.18%)
Aug 13, 2009 33.20 33.35 32.83 33.16 445,653 +0.01(+0.03%)
Aug 12, 2009 32.80 33.21 32.80 33.15 519,558 +0.35(+1.07%)
Aug 11, 2009 32.76 32.96 32.52 32.80 1,612,767 +0.00(+0.00%)
Aug 10, 2009 33.00 33.05 32.58 32.80 1,251,928 -0.33(-1.00%)
Aug 07, 2009 33.25 33.30 33.00 33.13 1,507,383 -0.22(-0.66%)
Aug 06, 2009 33.40 33.45 33.05 33.35 1,105,585 -0.04(-0.12%)
Aug 05, 2009 33.22 33.50 33.17 33.39 1,046,056 +0.04(+0.12%)
Aug 04, 2009 33.40 33.90 33.22 33.35 438,190 -0.14(-0.42%)
Aug 03, 2009 33.90 33.90 33.44 33.49 2,508,030 +0.37(+1.12%)
Jul 31, 2009 33.00 33.50 33.00 33.12 892,059 -0.08(-0.24%)
Jul 30, 2009 34.95 34.95 33.20 33.20 1,052,954 -1.05(-3.07%)
Jul 29, 2009 34.65 34.65 33.96 34.25 323,861 -0.55(-1.58%)
Jul 28, 2009 34.85 35.30 34.63 34.80 392,989 +0.05(+0.14%)
Jul 27, 2009 35.11 35.11 34.66 34.75 233,768 -0.55(-1.56%)
Jul 24, 2009 35.00 35.35 34.75 35.30 466,550 +0.36(+1.03%)
Jul 23, 2009 34.50 35.04 34.50 34.94 472,723 +0.24(+0.69%)
Jul 22, 2009 34.50 34.95 34.39 34.70 590,759 +0.40(+1.17%)
Jul 21, 2009 34.17 34.33 34.08 34.30 570,255 +0.32(+0.94%)
Jul 20, 2009 33.90 34.00 33.63 33.98 376,811 +0.52(+1.55%)
Jul 17, 2009 34.03 34.10 33.41 33.46 776,697 -0.87(-2.53%)
Jul 16, 2009 34.85 34.85 34.32 34.33 724,670 -0.47(-1.35%)
Jul 15, 2009 34.50 34.83 34.50 34.80 295,190 +0.35(+1.02%)
Jul 14, 2009 34.85 34.85 34.45 34.45 394,146 -0.90(-2.55%)
Jul 13, 2009 35.10 35.70 35.10 35.35 122,586 +0.49(+1.41%)
Jul 10, 2009 34.98 35.00 34.55 34.86 246,347 -0.39(-1.11%)
Jul 09, 2009 35.00 35.65 35.00 35.25 60,435 -0.25(-0.70%)
Jul 08, 2009 35.10 35.66 35.10 35.50 361,863 +1.10(+3.20%)
Jul 07, 2009 34.65 34.65 34.20 34.40 149,516 +0.00(+0.00%)
Jul 06, 2009 34.15 34.50 34.15 34.40 86,851 +0.30(+0.88%)
Jul 02, 2009 34.45 34.70 33.80 34.10 481,001 -0.65(-1.87%)
Jul 01, 2009 34.35 34.95 34.35 34.75 203,744 +0.28(+0.81%)
Jun 30, 2009 34.80 34.80 34.26 34.47 263,764 -0.58(-1.65%)
Jun 29, 2009 34.50 35.05 34.35 35.05 296,440 +1.24(+3.67%)
Jun 26, 2009 33.90 34.19 33.70 33.81 73,065 +0.06(+0.18%)
Jun 25, 2009 33.28 33.95 33.20 33.75 293,097 +0.20(+0.60%)
Jun 24, 2009 33.65 33.85 33.26 33.55 285,746 +0.35(+1.05%)
Jun 23, 2009 33.50 33.50 32.90 33.20 247,963 +0.35(+1.07%)
Jun 22, 2009 33.45 33.45 32.65 32.85 448,774 -0.73(-2.17%)
Jun 19, 2009 33.95 33.95 33.40 33.58 331,797 -0.17(-0.50%)
Jun 18, 2009 33.80 33.80 33.60 33.75 321,066 +0.20(+0.60%)
Jun 17, 2009 33.95 33.95 33.25 33.55 523,041 +0.60(+1.82%)
Jun 16, 2009 33.15 33.88 32.86 32.95 594,329 +0.85(+2.65%)
Jun 15, 2009 32.25 33.83 31.91 32.10 335,853 -0.10(-0.31%)
Jun 12, 2009 32.65 32.65 32.06 32.20 408,018 -0.80(-2.42%)
Jun 11, 2009 33.06 33.20 32.80 33.00 559,828 -0.12(-0.36%)
Jun 10, 2009 33.95 33.95 32.95 33.12 440,230 -0.46(-1.37%)
Jun 09, 2009 33.10 33.80 33.10 33.58 472,296 +0.99(+3.04%)
Jun 08, 2009 32.57 32.75 32.30 32.59 698,096 -0.04(-0.12%)
Jun 05, 2009 32.90 32.90 32.29 32.63 1,208,900 -0.32(-0.97%)
Jun 04, 2009 32.80 33.15 32.65 32.95 1,113,063 -0.19(-0.57%)
Jun 03, 2009 33.90 33.90 32.85 33.14 929,236 -1.65(-4.74%)
Jun 02, 2009 34.31 34.90 34.25 34.79 426,028 -0.41(-1.16%)
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.