Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

72.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 37.10 37.25 36.35 37.10 79,995 +0.90(+2.49%)
Jan 30, 2007 36.20 36.20 35.80 36.20 111,912 +0.60(+1.69%)
Jan 29, 2007 35.60 35.60 35.00 35.60 79,246 +0.20(+0.56%)
Jan 26, 2007 35.40 35.50 34.40 35.40 109,265 -0.35(-0.98%)
Jan 25, 2007 35.75 36.20 34.50 35.75 137,154 +1.30(+3.77%)
Jan 24, 2007 34.45 34.45 33.95 34.45 76,271 +0.90(+2.68%)
Jan 23, 2007 33.55 33.55 33.00 33.55 280,898 +0.50(+1.51%)
Jan 22, 2007 33.05 33.60 33.05 33.05 188,557 +0.80(+2.48%)
Jan 19, 2007 32.25 32.55 32.15 32.25 231,760 -0.75(-2.27%)
Jan 18, 2007 33.00 33.35 33.00 33.00 91,251 -0.35(-1.05%)
Jan 17, 2007 33.35 33.45 32.95 33.35 90,776 -0.45(-1.33%)
Jan 16, 2007 33.80 33.80 33.30 33.80 93,762 +1.10(+3.36%)
Jan 12, 2007 32.70 32.70 32.30 32.70 80,625 +0.25(+0.77%)
Jan 11, 2007 32.45 32.45 31.00 32.45 127,148 +2.10(+6.92%)
Jan 10, 2007 30.35 30.65 30.20 30.35 92,218 +0.45(+1.51%)
Jan 09, 2007 29.90 30.05 29.60 29.90 103,338 -0.20(-0.66%)
Jan 08, 2007 30.10 30.50 30.00 30.10 130,765 -0.05(-0.17%)
Jan 05, 2007 30.15 30.50 30.15 30.15 65,670 -1.55(-4.89%)
Jan 04, 2007 32.44 32.40 31.20 31.70 222,643 -0.74(-2.28%)
Jan 03, 2007 32.44 32.75 32.30 32.44 156,283 -0.06(-0.18%)
Dec 29, 2006 32.50 32.75 32.30 32.50 45,911 +0.20(+0.62%)
Dec 28, 2006 32.30 32.40 32.13 32.30 47,737 -0.20(-0.62%)
Dec 27, 2006 32.50 32.60 32.00 32.50 191,742 +0.00(+0.00%)
Dec 26, 2006 32.50 32.50 32.10 32.50 48,073 +0.95(+3.01%)
Dec 22, 2006 31.55 31.85 31.35 31.55 57,077 +0.20(+0.64%)
Dec 21, 2006 31.35 31.60 31.11 31.35 50,602 +0.20(+0.64%)
Dec 20, 2006 31.15 31.33 31.00 31.15 90,151 -0.30(-0.95%)
Dec 19, 2006 31.45 31.55 31.35 31.45 38,169 +0.25(+0.80%)
Dec 18, 2006 31.20 31.30 31.15 31.20 84,736 +0.10(+0.32%)
Dec 15, 2006 31.10 31.30 30.95 31.10 137,394 +0.80(+2.64%)
Dec 14, 2006 30.30 30.45 30.20 30.30 52,315 -0.20(-0.66%)
Dec 13, 2006 30.50 30.67 30.25 30.50 153,203 +0.20(+0.66%)
Dec 12, 2006 30.30 32.00 30.10 30.30 478,691 -0.65(-2.10%)
Dec 11, 2006 30.95 30.95 30.55 30.95 81,222 +1.00(+3.34%)
Dec 08, 2006 29.95 30.15 29.85 29.95 154,070 -0.05(-0.17%)
Dec 07, 2006 30.00 30.00 29.60 30.00 192,434 +0.35(+1.18%)
Dec 06, 2006 29.65 29.65 29.35 29.65 133,275 +0.00(+0.00%)
Dec 05, 2006 29.65 29.65 29.15 29.65 79,625 +0.20(+0.68%)
Dec 04, 2006 29.45 29.45 29.10 29.45 133,447 -0.30(-1.01%)
Dec 01, 2006 29.75 29.80 29.20 29.75 207,972 -0.30(-1.00%)
Nov 30, 2006 30.05 30.05 28.85 30.05 236,896 +1.25(+4.34%)
Nov 29, 2006 28.80 28.95 28.30 28.80 493,914 +0.80(+2.86%)
Nov 28, 2006 28.00 28.15 27.95 28.00 82,873 -0.20(-0.71%)
Nov 27, 2006 28.20 28.60 28.20 28.20 232,129 -0.40(-1.40%)
Nov 24, 2006 28.60 28.70 28.25 28.60 170,594 +0.60(+2.14%)
Nov 22, 2006 28.00 28.15 27.75 28.00 49,749 -0.05(-0.18%)
Nov 21, 2006 28.05 28.05 27.65 28.05 39,631 +0.30(+1.08%)
Nov 20, 2006 27.75 27.75 27.45 27.75 173,543 -0.20(-0.72%)
Nov 17, 2006 27.95 27.95 27.50 27.95 119,107 +0.05(+0.18%)
Nov 16, 2006 27.90 28.80 27.40 27.90 143,319 -0.65(-2.28%)
Nov 15, 2006 28.55 28.65 28.15 28.55 253,644 +0.65(+2.33%)
Nov 14, 2006 27.90 27.95 27.30 27.90 128,321 +0.60(+2.20%)
Nov 13, 2006 27.30 27.50 27.10 27.30 157,764 +0.20(+0.74%)
Nov 10, 2006 27.10 27.15 26.85 27.10 429,811 +1.10(+4.23%)
Nov 09, 2006 26.00 26.30 25.90 26.00 175,358 -0.20(-0.76%)
Nov 08, 2006 26.20 26.25 25.90 26.20 250,835 -0.10(-0.38%)
Nov 07, 2006 26.30 26.45 26.20 26.30 59,085 +0.05(+0.19%)
Nov 06, 2006 26.25 26.50 26.20 26.25 398,503 +0.40(+1.55%)
Nov 03, 2006 25.85 26.05 25.80 25.85 61,454 -0.15(-0.58%)
Nov 02, 2006 26.00 26.15 25.95 26.00 107,815 +0.30(+1.17%)
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.