Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

57.00 USD +1.67 (+3.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.59 13.59 13.54 13.59 34,157 -0.01(-0.07%)
Sep 29, 2014 13.63 13.66 13.53 13.60 33,841 -0.21(-1.49%)
Sep 26, 2014 13.76 13.82 13.75 13.80 32,653 +0.05(+0.36%)
Sep 25, 2014 13.95 13.95 13.73 13.75 10,159 -0.04(-0.29%)
Sep 24, 2014 13.75 13.89 13.72 13.79 29,130 -0.18(-1.29%)
Sep 23, 2014 14.03 14.07 13.97 13.97 73,708 -0.12(-0.82%)
Sep 22, 2014 13.90 14.09 13.90 14.09 39,944 +0.16(+1.15%)
Sep 19, 2014 13.90 13.94 13.88 13.93 38,850 -0.14(-1.03%)
Sep 18, 2014 13.85 14.09 13.85 14.07 10,370 +0.16(+1.15%)
Sep 17, 2014 13.92 14.00 13.89 13.91 12,800 -0.25(-1.77%)
Sep 16, 2014 13.96 14.16 13.96 14.16 21,517 +0.40(+2.91%)
Sep 15, 2014 13.82 13.82 13.75 13.76 10,354 -0.02(-0.15%)
Sep 12, 2014 13.79 13.84 13.75 13.78 63,816 -0.17(-1.22%)
Sep 11, 2014 14.00 14.00 13.92 13.95 7,587 -0.06(-0.43%)
Sep 10, 2014 14.01 13.73 14.01 36,078 +0.28(+2.04%)
Sep 09, 2014 13.77 13.78 13.70 13.73 15,988 -0.17(-1.19%)
Sep 08, 2014 13.96 14.03 13.82 13.90 46,895 -0.26(-1.87%)
Sep 05, 2014 14.15 14.18 14.15 14.16 10,746 +0.02(+0.11%)
Sep 04, 2014 14.19 14.19 14.12 14.14 53,727 -0.02(-0.17%)
Sep 03, 2014 14.16 14.21 14.12 14.17 34,940 -0.13(-0.92%)
Sep 02, 2014 14.45 14.45 14.30 14.30 32,443 +0.41(+2.95%)
Aug 29, 2014 13.89 13.89 13.89 0 +0.19(+1.35%)
Aug 28, 2014 13.74 13.75 13.70 13.71 18,066 -0.14(-1.01%)
Aug 27, 2014 13.90 13.90 13.83 13.85 6,473 -0.04(-0.29%)
Aug 26, 2014 13.96 13.96 13.85 13.88 22,735 -0.14(-1.00%)
Aug 25, 2014 13.96 14.06 13.96 14.03 9,521 +0.10(+0.72%)
Aug 22, 2014 14.00 14.00 13.90 13.93 13,679 -0.06(-0.45%)
Aug 21, 2014 13.86 13.99 13.86 13.99 16,445 -0.02(-0.15%)
Aug 20, 2014 14.00 14.05 13.92 14.01 15,442 -0.17(-1.20%)
Aug 19, 2014 14.26 14.26 14.18 14.18 14,006 -0.17(-1.18%)
Aug 18, 2014 14.39 14.39 14.28 14.35 50,641 +0.57(+4.14%)
Aug 15, 2014 13.74 13.78 13.72 13.78 35,052 +0.31(+2.29%)
Aug 14, 2014 13.54 13.55 13.40 13.47 14,822 +0.09(+0.67%)
Aug 13, 2014 13.36 13.42 13.36 13.38 16,184 +0.07(+0.53%)
Aug 12, 2014 13.49 13.49 13.30 13.31 11,398 -0.13(-0.97%)
Aug 11, 2014 13.37 13.49 13.36 13.44 20,198 +0.09(+0.67%)
Aug 08, 2014 13.36 13.37 13.25 13.35 37,179 -0.05(-0.37%)
Aug 07, 2014 13.41 13.50 13.40 13.40 20,711 -0.06(-0.45%)
Aug 06, 2014 13.45 13.52 13.36 13.46 34,609 +0.00(+0.00%)
Aug 05, 2014 13.65 13.65 13.43 13.46 80,417 -0.22(-1.61%)
Aug 04, 2014 13.72 13.72 13.60 13.68 10,568 -0.07(-0.51%)
Aug 01, 2014 13.77 13.84 13.74 13.75 46,443 -0.08(-0.58%)
Jul 31, 2014 13.97 13.98 13.80 13.83 85,311 -0.52(-3.62%)
Jul 30, 2014 14.38 14.54 14.23 14.35 84,430 -0.76(-5.03%)
Jul 29, 2014 15.21 15.23 15.11 15.11 17,019 -0.10(-0.66%)
Jul 28, 2014 15.20 15.31 15.20 15.21 15,911 -0.38(-2.43%)
Jul 25, 2014 15.59 15.63 15.56 15.59 5,671 +0.07(+0.48%)
Jul 24, 2014 15.55 15.55 15.50 15.52 21,616 -0.25(-1.61%)
Jul 23, 2014 15.98 15.98 15.70 15.77 770,204 -0.13(-0.82%)
Jul 22, 2014 15.86 15.92 15.84 15.90 35,662 +0.45(+2.91%)
Jul 21, 2014 15.48 15.48 15.35 15.45 44,725 -0.11(-0.71%)
Jul 18, 2014 15.51 15.57 15.47 15.56 81,391 +0.19(+1.24%)
Jul 17, 2014 15.52 15.52 15.36 15.37 26,726 -0.14(-0.90%)
Jul 16, 2014 15.62 15.62 15.47 15.51 15,561 +0.11(+0.71%)
Jul 15, 2014 15.48 15.48 15.32 15.40 118,699 +0.03(+0.20%)
Jul 14, 2014 15.39 15.44 15.28 15.37 13,308 +0.30(+1.99%)
Jul 11, 2014 15.15 15.15 15.00 15.07 17,578 -0.14(-0.92%)
Jul 10, 2014 15.36 15.36 15.11 15.21 21,643 -0.38(-2.44%)
Jul 09, 2014 15.53 15.62 15.53 15.59 6,788 +0.08(+0.52%)
Jul 08, 2014 15.62 15.62 15.44 15.51 39,379 -0.21(-1.34%)
Jul 07, 2014 15.68 15.72 15.66 15.72 13,843 +0.10(+0.64%)
Jul 03, 2014 15.62 15.62 15.62 0 +0.28(+1.86%)
Jul 02, 2014 15.43 15.43 15.30 15.34 58,127 +0.20(+1.29%)
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.