Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

68.59 USD -3.23 (-4.50%)
Official Closing Price Updated: 4:45 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.20 29.27 28.92 29.02 184,386 -0.13(-0.44%)
Mar 30, 2017 29.42 29.42 29.42 29.15 174,827 -0.73(-2.44%)
Mar 29, 2017 29.75 30.00 29.73 29.88 126,202 +0.12(+0.39%)
Mar 28, 2017 30.23 30.24 29.52 29.76 248,022 -0.71(-2.32%)
Mar 27, 2017 30.34 30.50 30.17 30.46 197,536 +0.24(+0.81%)
Mar 24, 2017 30.26 30.76 30.07 30.22 406,337 -0.28(-0.92%)
Mar 23, 2017 30.37 30.65 30.08 30.50 586,755 -0.46(-1.49%)
Mar 22, 2017 30.44 30.96 30.43 30.96 809,494 +1.92(+6.61%)
Mar 21, 2017 29.24 29.30 29.04 29.04 709,594 -0.37(-1.26%)
Mar 20, 2017 29.05 29.55 28.99 29.41 630,752 +0.36(+1.24%)
Mar 17, 2017 28.34 29.58 28.30 29.05 1,221,564 +1.31(+4.72%)
Mar 16, 2017 27.64 27.81 27.64 27.74 298,881 +0.34(+1.24%)
Mar 15, 2017 27.02 27.40 27.02 27.40 379,512 +0.40(+1.48%)
Mar 14, 2017 26.96 27.10 26.87 27.00 128,684 -0.16(-0.59%)
Mar 13, 2017 27.38 27.38 27.10 27.16 129,693 +0.31(+1.15%)
Mar 10, 2017 27.00 27.00 26.77 26.85 236,436 -0.01(-0.04%)
Mar 09, 2017 26.83 27.02 26.79 26.86 385,319 -0.40(-1.47%)
Mar 08, 2017 27.35 27.36 27.05 27.26 423,402 -0.40(-1.45%)
Mar 07, 2017 26.92 28.17 26.80 27.66 803,845 +0.92(+3.44%)
Mar 06, 2017 26.59 26.74 26.48 26.74 306,246 +0.70(+2.69%)
Mar 03, 2017 25.95 26.09 25.90 26.04 346,587 +0.97(+3.88%)
Mar 02, 2017 25.08 25.25 25.00 25.07 378,424 -0.75(-2.91%)
Mar 01, 2017 26.00 26.01 25.61 25.82 233,111 -0.29(-1.09%)
Feb 28, 2017 26.25 26.35 26.06 26.11 142,853 -0.24(-0.91%)
Feb 27, 2017 26.09 26.43 26.09 26.34 177,475 +0.15(+0.59%)
Feb 24, 2017 25.94 26.20 25.93 26.19 168,317 +0.60(+2.34%)
Feb 23, 2017 25.75 25.79 25.57 25.59 135,875 -0.09(-0.35%)
Feb 22, 2017 25.58 25.73 25.45 25.68 141,791 +0.11(+0.43%)
Feb 21, 2017 25.68 25.70 25.32 25.57 148,632 -0.10(-0.39%)
Feb 17, 2017 25.67 25.67 25.67 0 +0.31(+1.20%)
Feb 16, 2017 25.07 25.38 25.03 25.36 207,031 +0.59(+2.40%)
Feb 15, 2017 24.75 24.91 24.68 24.77 380,852 -0.75(-2.94%)
Feb 14, 2017 25.67 25.80 25.18 25.52 528,840 -0.29(-1.12%)
Feb 13, 2017 26.03 26.17 25.79 25.81 666,741 -0.22(-0.84%)
Feb 10, 2017 26.05 26.10 26.00 26.03 76,653 -0.01(-0.05%)
Feb 09, 2017 25.80 26.09 25.67 26.04 93,356 +0.18(+0.68%)
Feb 08, 2017 25.83 25.95 25.80 25.86 113,162 -0.01(-0.02%)
Feb 07, 2017 25.88 26.00 25.80 25.87 112,118 -0.54(-2.04%)
Feb 06, 2017 26.47 26.65 26.29 26.41 106,790 -0.29(-1.09%)
Feb 03, 2017 26.41 26.76 26.25 26.70 304,410 +1.62(+6.44%)
Feb 02, 2017 25.03 25.16 24.89 25.08 114,938 +0.08(+0.34%)
Feb 01, 2017 24.79 25.01 24.78 25.00 178,442 +0.27(+1.09%)
Jan 31, 2017 25.30 25.55 24.12 24.73 754,429 -0.68(-2.68%)
Jan 30, 2017 25.41 25.64 25.33 25.41 720,622 +0.02(+0.08%)
Jan 27, 2017 25.62 25.84 25.38 25.39 169,309 -0.42(-1.63%)
Jan 26, 2017 26.25 26.25 25.78 25.81 132,316 -0.44(-1.68%)
Jan 25, 2017 25.97 26.25 25.95 26.25 219,943 +0.30(+1.14%)
Jan 24, 2017 26.01 26.14 25.65 25.95 483,332 -0.01(-0.06%)
Jan 23, 2017 25.85 26.04 25.80 25.97 141,078 +0.21(+0.82%)
Jan 20, 2017 25.84 25.98 25.70 25.76 145,843 -0.37(-1.42%)
Jan 19, 2017 25.84 26.19 25.70 26.13 522,483 +0.41(+1.59%)
Jan 18, 2017 25.99 25.99 25.69 25.72 159,429 -0.40(-1.53%)
Jan 17, 2017 25.95 26.15 25.84 26.12 227,079 +0.27(+1.04%)
Jan 13, 2017 25.85 25.85 25.85 0 -1.75(-6.34%)
Jan 12, 2017 27.85 27.89 27.34 27.60 408,404 +0.13(+0.47%)
Jan 11, 2017 27.26 27.48 27.05 27.47 467,968 +0.47(+1.74%)
Jan 10, 2017 26.47 27.28 26.35 27.00 783,789 +0.92(+3.53%)
Jan 09, 2017 26.00 26.08 25.89 26.08 334,560 +0.08(+0.31%)
Jan 06, 2017 25.80 26.00 25.72 26.00 369,781 +0.16(+0.62%)
Jan 05, 2017 26.17 26.17 25.77 25.84 147,136 -0.32(-1.22%)
Jan 04, 2017 26.08 26.16 25.93 26.16 236,310 -0.03(-0.11%)
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.