Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.91 USD +0.16 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 34.40 35.50 34.40 35.21 139,628 +1.15(+3.39%)
Jul 29, 2010 35.00 35.19 33.99 34.06 56,503 -1.39(-3.92%)
Jul 28, 2010 35.35 35.45 35.22 35.45 148,148 +0.65(+1.87%)
Jul 27, 2010 34.85 34.92 34.56 34.80 95,883 -0.41(-1.16%)
Jul 26, 2010 35.00 35.34 35.00 35.21 97,011 -0.14(-0.40%)
Jul 23, 2010 34.90 35.35 34.90 35.35 30,427 +0.23(+0.65%)
Jul 22, 2010 34.80 35.25 34.80 35.12 55,769 +0.69(+2.00%)
Jul 21, 2010 34.75 35.20 33.46 34.43 258,163 -0.43(-1.23%)
Jul 20, 2010 34.38 34.95 34.38 34.86 67,129 +0.06(+0.17%)
Jul 19, 2010 34.87 34.87 34.66 34.80 38,036 +0.04(+0.12%)
Jul 16, 2010 35.25 35.35 34.68 34.76 161,986 -0.69(-1.95%)
Jul 15, 2010 35.75 35.89 35.36 35.45 134,921 -1.05(-2.88%)
Jul 14, 2010 36.50 36.75 36.40 36.50 40,814 -0.85(-2.28%)
Jul 13, 2010 37.09 37.47 36.84 37.35 74,409 +1.29(+3.58%)
Jul 12, 2010 36.19 36.20 36.05 36.06 92,788 -0.89(-2.41%)
Jul 09, 2010 36.60 37.19 36.60 36.95 64,753 -1.09(-2.87%)
Jul 08, 2010 37.65 38.04 37.57 38.04 48,215 -0.50(-1.30%)
Jul 07, 2010 37.85 38.54 37.85 38.54 90,517 +0.79(+2.09%)
Jul 06, 2010 37.80 38.35 37.65 37.75 106,269 +0.01(+0.03%)
Jul 02, 2010 37.75 38.05 37.61 37.74 78,125 +0.05(+0.13%)
Jul 01, 2010 37.27 37.69 37.00 37.69 282,324 +0.42(+1.12%)
Jun 30, 2010 37.12 37.36 36.75 37.27 113,295 +1.08(+2.99%)
Jun 29, 2010 36.21 36.32 33.08 36.19 61,748 -0.86(-2.32%)
Jun 25, 2010 37.20 37.30 37.05 37.05 50,966 -0.25(-0.67%)
Jun 24, 2010 37.20 37.65 37.11 37.30 374,615 -0.10(-0.27%)
Jun 23, 2010 37.30 37.93 37.30 37.40 78,975 -1.10(-2.86%)
Jun 22, 2010 39.00 39.00 38.35 38.50 68,886 -1.01(-2.56%)
Jun 21, 2010 40.50 40.50 39.30 39.51 379,035 +0.25(+0.64%)
Jun 18, 2010 39.30 39.42 38.56 39.26 221,935 +1.21(+3.18%)
Jun 17, 2010 37.70 38.25 37.65 38.05 229,355 +1.04(+2.81%)
Jun 16, 2010 36.06 37.80 36.06 37.01 446,571 +1.51(+4.25%)
Jun 15, 2010 34.80 35.54 34.31 35.50 299,016 +2.13(+6.38%)
Jun 14, 2010 33.20 33.60 33.20 33.37 122,855 +0.02(+0.06%)
Jun 11, 2010 33.05 33.37 33.05 33.35 106,595 -0.31(-0.92%)
Jun 10, 2010 33.40 33.88 33.08 33.66 259,968 +0.53(+1.60%)
Jun 09, 2010 33.20 33.50 33.00 33.13 274,874 -1.38(-4.00%)
Jun 08, 2010 34.70 34.70 34.45 34.51 306,638 -0.29(-0.83%)
Jun 07, 2010 35.05 35.24 34.77 34.80 45,307 -0.20(-0.57%)
Jun 04, 2010 35.56 35.75 35.00 35.00 111,632 -0.72(-2.02%)
Jun 03, 2010 36.10 36.15 35.70 35.72 72,722 -0.58(-1.60%)
Jun 02, 2010 35.85 36.32 35.70 36.30 75,466 -0.70(-1.89%)
Jun 01, 2010 36.90 37.35 36.70 37.00 68,872 +0.55(+1.51%)
May 28, 2010 36.60 36.86 36.35 36.45 36,799 -0.15(-0.41%)
May 27, 2010 35.90 36.75 35.90 36.60 52,218 +0.95(+2.66%)
May 26, 2010 35.30 35.99 35.30 35.65 144,394 +0.20(+0.56%)
May 25, 2010 35.37 36.50 35.31 35.45 418,226 -1.00(-2.74%)
May 24, 2010 36.80 36.85 36.36 36.45 234,393 +0.25(+0.69%)
May 21, 2010 35.75 36.50 35.75 36.20 524,821 +0.55(+1.54%)
May 20, 2010 35.20 35.75 35.20 35.65 634,434 -0.77(-2.11%)
May 19, 2010 36.35 36.67 36.05 36.42 345,514 +1.57(+4.51%)
May 18, 2010 35.08 35.45 34.75 34.85 269,478 -0.64(-1.80%)
May 17, 2010 35.33 35.58 35.03 35.49 149,156 -0.31(-0.87%)
May 14, 2010 36.40 36.76 35.48 35.80 308,060 -1.29(-3.48%)
May 13, 2010 37.40 37.45 36.74 37.09 158,940 +0.34(+0.93%)
May 12, 2010 36.22 36.85 36.04 36.75 537,704 +0.20(+0.55%)
May 11, 2010 37.05 37.05 36.45 36.55 309,770 -2.45(-6.28%)
May 10, 2010 38.73 39.00 38.66 39.00 91,669 +1.25(+3.31%)
May 07, 2010 38.00 38.33 37.51 37.75 819,115 -2.05(-5.15%)
May 06, 2010 40.80 40.80 39.15 39.80 642,415 -1.01(-2.47%)
May 05, 2010 40.85 41.10 40.60 40.81 279,408 -0.52(-1.26%)
May 04, 2010 42.30 42.30 41.25 41.33 303,731 -1.17(-2.75%)
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.