Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.97 USD +0.17 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.52 80.52 80.52 339,095 -0.20(-0.25%)
Dec 30, 2020 80.00 82.37 79.89 80.72 339,095 +1.06(+1.33%)
Dec 29, 2020 79.88 79.88 78.81 79.66 421,970 -0.59(-0.74%)
Dec 28, 2020 79.50 80.75 79.50 80.25 766,854 +1.67(+2.13%)
Dec 24, 2020 78.16 78.76 77.63 78.58 164,900 +0.44(+0.56%)
Dec 23, 2020 77.50 78.38 77.01 78.14 210,282 +0.49(+0.63%)
Dec 22, 2020 77.71 78.38 77.53 77.65 429,377 -1.28(-1.62%)
Dec 21, 2020 77.31 79.16 77.10 78.93 457,880 -1.91(-2.36%)
Dec 18, 2020 81.39 81.39 80.60 80.84 287,200 -1.31(-1.59%)
Dec 17, 2020 81.55 82.55 81.55 82.15 737,172 +5.48(+7.15%)
Dec 16, 2020 76.12 76.99 75.93 76.67 290,114 +2.46(+3.31%)
Dec 15, 2020 75.60 75.60 74.08 74.21 357,690 -1.04(-1.38%)
Dec 14, 2020 75.70 75.85 75.10 75.25 517,727 +2.46(+3.38%)
Dec 11, 2020 71.93 72.91 71.93 72.79 340,900 +1.64(+2.30%)
Dec 10, 2020 70.11 71.40 69.56 71.15 436,528 +1.04(+1.49%)
Dec 09, 2020 71.79 71.79 69.65 70.11 274,164 -0.56(-0.80%)
Dec 08, 2020 70.19 70.69 70.00 70.67 334,082 +1.46(+2.11%)
Dec 07, 2020 70.24 70.24 68.14 69.21 239,113 +0.81(+1.18%)
Dec 04, 2020 68.35 68.65 67.97 68.40 345,000 +0.57(+0.84%)
Dec 03, 2020 67.75 68.00 67.06 67.83 366,429 -0.55(-0.80%)
Dec 02, 2020 68.78 68.78 67.70 68.38 241,098 -0.46(-0.67%)
Dec 01, 2020 68.61 69.09 68.42 68.84 547,041 -2.11(-2.97%)
Nov 30, 2020 72.66 72.66 70.75 70.95 698,376 +0.95(+1.36%)
Nov 27, 2020 69.60 70.50 69.60 70.00 376,000 +3.40(+5.11%)
Nov 25, 2020 66.50 66.99 65.95 66.60 846,700 +0.78(+1.19%)
Nov 24, 2020 66.28 66.28 65.61 65.82 567,573 -0.52(-0.78%)
Nov 23, 2020 67.00 67.07 65.94 66.34 762,061 +0.02(+0.03%)
Nov 20, 2020 66.89 66.89 65.75 66.32 537,200 -0.50(-0.75%)
Nov 19, 2020 66.15 67.06 65.02 66.82 1,564,760 +2.37(+3.68%)
Nov 18, 2020 64.40 64.59 64.00 64.45 773,931 +0.30(+0.47%)
Nov 17, 2020 62.98 64.31 62.70 64.15 1,547,642 +0.21(+0.33%)
Nov 16, 2020 63.98 64.20 63.50 63.94 964,523 -1.59(-2.43%)
Nov 13, 2020 65.71 65.82 64.45 65.53 489,600 +1.19(+1.85%)
Nov 12, 2020 64.22 64.93 63.08 64.34 719,199 +1.05(+1.66%)
Nov 11, 2020 62.09 63.50 61.61 63.29 1,020,027 -1.12(-1.74%)
Nov 10, 2020 64.57 64.90 63.81 64.41 1,560,443 -1.89(-2.85%)
Nov 09, 2020 67.50 67.50 64.50 66.30 1,913,154 -4.36(-6.17%)
Nov 06, 2020 70.28 70.83 69.98 70.66 896,000 -2.04(-2.81%)
Nov 05, 2020 71.75 73.75 71.50 72.70 1,063,725 +4.22(+6.16%)
Nov 04, 2020 69.04 69.27 68.02 68.48 468,444 -1.56(-2.23%)
Nov 03, 2020 68.02 70.06 68.02 70.04 275,308 +1.31(+1.91%)
Nov 02, 2020 68.38 69.67 68.38 68.73 251,340 +1.00(+1.48%)
Oct 30, 2020 69.13 69.13 67.70 67.73 321,400 -1.81(-2.60%)
Oct 29, 2020 69.45 69.70 68.35 69.54 243,284 +1.49(+2.19%)
Oct 28, 2020 68.05 68.53 67.57 68.05 361,880 -0.30(-0.44%)
Oct 27, 2020 69.08 69.08 68.00 68.35 365,739 +2.89(+4.41%)
Oct 26, 2020 65.50 65.73 65.00 65.46 246,572 -0.14(-0.21%)
Oct 23, 2020 65.67 66.00 65.40 65.60 246,400 -1.39(-2.07%)
Oct 22, 2020 67.30 67.30 66.73 66.99 221,283 -0.11(-0.16%)
Oct 21, 2020 67.11 67.62 67.00 67.10 200,124 -0.84(-1.24%)
Oct 20, 2020 68.41 68.41 67.50 67.94 298,128 -0.77(-1.12%)
Oct 19, 2020 68.87 69.45 68.68 68.71 191,572 -0.14(-0.20%)
Oct 16, 2020 68.83 69.20 68.70 68.85 243,300 -0.31(-0.45%)
Oct 15, 2020 69.00 69.39 68.85 69.16 289,810 -1.11(-1.58%)
Oct 14, 2020 69.60 70.98 69.60 70.27 369,776 -0.15(-0.21%)
Oct 13, 2020 70.88 70.88 69.81 70.42 257,951 +0.17(+0.24%)
Oct 12, 2020 70.77 70.77 69.30 70.25 216,642 +1.47(+2.14%)
Oct 09, 2020 68.74 68.88 68.62 68.78 164,500 -0.07(-0.10%)
Oct 08, 2020 68.78 69.40 68.78 68.85 222,417 +0.29(+0.42%)
Oct 07, 2020 68.30 68.65 68.24 68.56 241,179 +0.88(+1.30%)
Oct 06, 2020 68.11 68.79 67.61 67.68 315,546 -0.12(-0.18%)
Oct 05, 2020 67.02 69.66 67.02 67.80 467,786 -1.66(-2.39%)
Oct 02, 2020 69.43 69.69 68.71 69.46 595,700 -1.84(-2.58%)
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.