Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

78.95 USD UNCHANGED
Streaming Delayed Price Updated: 5:26 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.51 55.51 55.51 0 +1.10(+2.02%)
Mar 28, 2018 54.75 55.18 54.21 54.41 277,573 -0.94(-1.70%)
Mar 27, 2018 56.56 56.92 55.12 55.35 367,952 -1.65(-2.89%)
Mar 26, 2018 56.28 57.08 56.03 57.00 260,488 +0.75(+1.33%)
Mar 23, 2018 56.61 57.05 56.18 56.25 239,394 -0.25(-0.44%)
Mar 22, 2018 57.78 57.78 56.46 56.50 261,276 -0.52(-0.91%)
Mar 21, 2018 57.15 57.32 56.88 57.02 179,354 -0.02(-0.04%)
Mar 20, 2018 56.32 57.16 56.32 57.04 196,571 +0.64(+1.14%)
Mar 19, 2018 56.55 57.00 56.30 56.40 611,557 -1.31(-2.27%)
Mar 16, 2018 57.25 57.95 57.25 57.71 133,580 -0.19(-0.33%)
Mar 15, 2018 57.44 57.96 57.40 57.90 566,291 +1.40(+2.48%)
Mar 14, 2018 57.10 57.10 56.48 56.50 108,869 -0.14(-0.25%)
Mar 13, 2018 57.45 57.45 56.34 56.64 218,282 +0.04(+0.07%)
Mar 12, 2018 56.92 57.23 56.47 56.60 386,240 -0.70(-1.22%)
Mar 09, 2018 56.65 57.35 56.58 57.30 265,521 +0.45(+0.79%)
Mar 08, 2018 57.00 57.04 56.51 56.85 252,077 +1.40(+2.52%)
Mar 07, 2018 55.02 55.47 54.60 55.45 479,728 -1.07(-1.89%)
Mar 06, 2018 56.28 56.52 56.05 56.52 171,421 +1.04(+1.87%)
Mar 05, 2018 54.60 55.53 54.45 55.48 272,752 -1.96(-3.40%)
Mar 02, 2018 56.25 57.46 56.20 57.44 321,710 +2.14(+3.86%)
Mar 01, 2018 55.74 56.46 55.00 55.30 302,726 -1.75(-3.07%)
Feb 28, 2018 57.22 57.55 56.90 57.05 159,044 +0.19(+0.33%)
Feb 27, 2018 57.45 57.71 56.83 56.86 277,463 -0.54(-0.94%)
Feb 26, 2018 57.20 57.40 56.92 57.40 195,730 +0.49(+0.86%)
Feb 23, 2018 56.63 56.95 56.10 56.91 345,589 +1.71(+3.10%)
Feb 22, 2018 55.48 55.50 54.79 55.20 244,464 -0.11(-0.20%)
Feb 21, 2018 55.59 55.80 55.27 55.31 513,412 +1.06(+1.95%)
Feb 20, 2018 54.31 54.97 54.19 54.25 452,141 +0.10(+0.18%)
Feb 16, 2018 54.15 54.15 54.15 0 +0.10(+0.19%)
Feb 15, 2018 54.00 54.20 53.72 54.05 323,514 +1.23(+2.33%)
Feb 14, 2018 51.29 52.82 51.04 52.82 313,796 +1.04(+2.00%)
Feb 13, 2018 51.32 51.88 51.11 51.78 335,057 +0.54(+1.05%)
Feb 12, 2018 50.45 51.55 50.40 51.24 432,868 +1.00(+2.00%)
Feb 09, 2018 49.80 50.25 48.25 50.24 526,910 +0.94(+1.91%)
Feb 08, 2018 50.85 50.85 49.10 49.30 709,090 -2.35(-4.55%)
Feb 07, 2018 52.35 52.44 51.58 51.65 470,967 -0.80(-1.53%)
Feb 06, 2018 52.54 50.35 52.45 790,665 +0.59(+1.14%)
Feb 05, 2018 52.66 53.25 51.55 51.86 488,839 -0.66(-1.26%)
Feb 02, 2018 53.23 53.52 52.50 52.52 527,235 -2.63(-4.77%)
Feb 01, 2018 54.80 55.24 54.30 55.15 745,551 -1.93(-3.38%)
Jan 31, 2018 57.84 58.45 56.85 57.08 1,973,133 +3.70(+6.93%)
Jan 30, 2018 53.94 54.00 53.03 53.38 499,901 -1.34(-2.46%)
Jan 29, 2018 55.00 55.09 54.49 54.72 236,502 -1.29(-2.29%)
Jan 26, 2018 55.29 56.01 55.04 56.01 377,776 +1.19(+2.17%)
Jan 25, 2018 55.00 55.26 54.82 54.82 529,554 -0.24(-0.44%)
Jan 24, 2018 55.26 55.61 54.39 55.06 630,138 -0.84(-1.49%)
Jan 23, 2018 56.00 56.07 55.61 55.90 693,523 +1.07(+1.95%)
Jan 22, 2018 54.93 55.01 54.40 54.83 372,645 +0.13(+0.24%)
Jan 19, 2018 54.60 54.75 54.33 54.70 652,394 +2.02(+3.82%)
Jan 18, 2018 52.39 52.80 52.35 52.69 699,897 +1.16(+2.24%)
Jan 17, 2018 50.90 51.75 50.90 51.53 674,495 +1.55(+3.10%)
Jan 16, 2018 51.10 51.10 49.80 49.98 483,370 -0.42(-0.83%)
Jan 12, 2018 50.40 50.40 50.40 0 +0.69(+1.39%)
Jan 11, 2018 49.71 49.74 49.39 49.71 176,635 +0.34(+0.69%)
Jan 10, 2018 49.00 49.41 48.90 49.37 435,991 +1.38(+2.88%)
Jan 09, 2018 48.05 48.05 47.65 47.99 361,130 +0.43(+0.89%)
Jan 08, 2018 47.65 47.65 47.16 47.56 150,717 +0.13(+0.28%)
Jan 05, 2018 47.20 47.43 46.81 47.43 294,405 -1.10(-2.28%)
Jan 04, 2018 48.19 48.55 47.90 48.53 335,744 +1.60(+3.40%)
Jan 03, 2018 45.85 46.95 45.85 46.94 379,164 +1.04(+2.27%)
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.