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 (%)
Aug 31, 2021 59.76 60.41 59.76 60.08 484,810 +0.36(+0.60%)
Aug 30, 2021 59.01 59.95 59.01 59.72 267,703 +0.77(+1.31%)
Aug 27, 2021 59.59 59.59 58.40 58.95 675,113 -0.33(-0.56%)
Aug 26, 2021 59.65 59.75 59.25 59.28 252,824 -0.94(-1.56%)
Aug 25, 2021 60.39 60.39 59.77 60.22 364,077 -0.30(-0.50%)
Aug 24, 2021 60.90 60.90 60.50 60.52 366,249 +0.17(+0.28%)
Aug 23, 2021 60.02 60.50 59.80 60.35 513,543 -0.03(-0.05%)
Aug 20, 2021 60.10 60.38 59.67 60.38 552,116 +1.33(+2.25%)
Aug 19, 2021 57.83 59.22 57.83 59.05 371,687 +0.02(+0.03%)
Aug 18, 2021 60.15 60.15 59.02 59.03 451,130 -0.14(-0.23%)
Aug 17, 2021 59.52 59.52 58.79 59.17 557,127 -0.18(-0.30%)
Aug 16, 2021 59.22 59.39 58.85 59.35 971,908 -0.08(-0.13%)
Aug 13, 2021 59.10 59.84 59.10 59.43 451,454 +0.43(+0.73%)
Aug 12, 2021 58.90 59.50 58.55 59.00 727,366 -0.19(-0.32%)
Aug 11, 2021 59.10 59.80 58.94 59.19 646,453 +2.34(+4.12%)
Aug 10, 2021 57.50 57.50 56.72 56.85 1,051,198 -2.28(-3.86%)
Aug 09, 2021 59.54 59.54 58.92 59.13 487,423 +0.01(+0.02%)
Aug 06, 2021 59.71 60.10 59.11 59.12 1,282,496 -3.55(-5.66%)
Aug 05, 2021 63.60 63.65 61.66 62.67 767,469 -1.14(-1.79%)
Aug 04, 2021 64.27 64.40 63.03 63.81 374,359 -1.03(-1.59%)
Aug 03, 2021 64.46 65.25 64.46 64.84 375,709 -0.25(-0.38%)
Aug 02, 2021 65.12 65.49 64.92 65.09 363,977 +0.84(+1.31%)
Jul 30, 2021 64.50 64.61 64.01 64.25 502,342 -2.31(-3.47%)
Jul 29, 2021 67.25 67.25 66.51 66.56 487,505 -1.29(-1.90%)
Jul 28, 2021 67.25 67.85 67.01 67.85 416,205 -0.04(-0.06%)
Jul 27, 2021 68.20 68.92 67.30 67.89 410,103 -0.10(-0.15%)
Jul 26, 2021 68.00 68.33 67.65 67.99 573,534 -0.64(-0.93%)
Jul 23, 2021 68.43 68.99 68.32 68.63 614,449 +0.24(+0.35%)
Jul 22, 2021 69.20 69.20 68.32 68.39 490,973 -0.31(-0.45%)
Jul 21, 2021 68.19 68.70 67.55 68.70 875,574 +0.15(+0.22%)
Jul 20, 2021 68.74 68.74 68.11 68.55 2,704,591 -0.45(-0.65%)
Jul 19, 2021 69.36 69.97 68.60 69.00 1,107,061 -1.55(-2.20%)
Jul 16, 2021 70.50 71.15 70.50 70.55 231,871 -0.60(-0.84%)
Jul 15, 2021 72.12 72.13 70.88 71.15 613,153 -0.97(-1.34%)
Jul 14, 2021 72.69 72.69 71.44 72.12 214,999 +0.71(+0.99%)
Jul 13, 2021 71.50 71.89 71.07 71.41 183,937 -0.69(-0.96%)
Jul 12, 2021 71.73 72.51 71.73 72.10 158,913 -0.59(-0.81%)
Jul 09, 2021 71.46 72.69 71.46 72.69 226,656 +1.44(+2.02%)
Jul 08, 2021 72.61 72.87 70.04 71.25 227,219 -3.56(-4.76%)
Jul 07, 2021 75.17 75.45 74.76 74.81 434,283 -0.48(-0.64%)
Jul 06, 2021 75.22 75.52 75.01 75.29 299,859 +1.83(+2.49%)
Jul 02, 2021 73.46 73.56 72.92 73.46 140,945 +1.05(+1.45%)
Jul 01, 2021 72.26 72.87 72.03 72.41 162,583 -0.12(-0.17%)
Jun 30, 2021 72.48 73.04 72.31 72.53 203,341 -0.57(-0.78%)
Jun 29, 2021 72.57 73.37 72.49 73.10 410,198 -0.48(-0.65%)
Jun 28, 2021 72.79 73.90 72.71 73.58 359,173 +1.20(+1.66%)
Jun 25, 2021 72.26 72.77 72.01 72.38 255,596 -0.42(-0.58%)
Jun 24, 2021 72.06 73.34 72.06 72.80 210,473 +0.79(+1.10%)
Jun 23, 2021 72.00 72.70 72.00 72.01 202,486 -1.69(-2.29%)
Jun 22, 2021 73.01 73.87 73.00 73.70 211,870 -0.55(-0.74%)
Jun 21, 2021 73.40 74.25 73.30 74.25 255,265 +0.66(+0.90%)
Jun 18, 2021 74.18 74.18 73.44 73.59 279,611 +0.04(+0.05%)
Jun 17, 2021 72.79 74.21 72.79 73.55 480,149 +2.14(+3.00%)
Jun 16, 2021 72.25 72.25 70.61 71.41 319,423 -1.82(-2.49%)
Jun 15, 2021 73.78 74.00 73.15 73.23 327,899 -1.05(-1.41%)
Jun 14, 2021 74.71 74.71 74.00 74.28 289,633 -2.77(-3.60%)
Jun 11, 2021 76.75 77.07 76.52 77.05 215,471 +0.01(+0.01%)
Jun 10, 2021 76.25 77.14 76.25 77.04 203,146 +0.34(+0.44%)
Jun 09, 2021 76.46 77.75 76.46 76.70 182,400 -1.30(-1.67%)
Jun 08, 2021 78.89 78.89 77.67 78.00 309,434 -0.63(-0.80%)
Jun 07, 2021 78.00 78.86 78.00 78.63 172,578 +0.84(+1.08%)
Jun 04, 2021 77.32 78.05 76.49 77.79 156,846 +1.49(+1.95%)
Jun 03, 2021 76.28 76.28 76.06 76.30 311,436 +0.05(+0.07%)
Jun 02, 2021 76.51 76.92 76.02 76.25 234,171 +0.24(+0.32%)
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.