Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.00 34.35 33.85 34.10 437,050 +0.80(+2.40%)
Jan 28, 2011 33.80 33.80 33.15 33.30 188,075 -0.85(-2.49%)
Jan 27, 2011 33.86 34.15 33.86 34.15 120,484 +0.10(+0.29%)
Jan 26, 2011 34.10 34.10 33.90 34.05 96,277 -0.21(-0.61%)
Jan 25, 2011 34.30 34.50 34.05 34.26 164,074 -0.11(-0.32%)
Jan 24, 2011 34.12 34.50 33.68 34.37 201,251 +0.23(+0.67%)
Jan 21, 2011 34.31 34.55 34.14 34.14 260,114 -0.41(-1.19%)
Jan 20, 2011 35.05 35.05 34.50 34.55 539,409 -1.92(-5.26%)
Jan 19, 2011 36.55 36.79 36.36 36.47 833,693 -0.46(-1.25%)
Jan 18, 2011 36.50 37.00 36.50 36.93 1,558,713 +0.67(+1.85%)
Jan 14, 2011 36.00 36.35 35.92 36.26 90,663 +0.16(+0.44%)
Jan 13, 2011 36.20 36.45 36.00 36.10 182,575 +0.40(+1.12%)
Jan 12, 2011 35.70 35.75 35.50 35.70 283,839 -0.54(-1.49%)
Jan 11, 2011 36.00 36.35 35.95 36.24 906,771 +0.99(+2.81%)
Jan 10, 2011 35.35 35.59 35.08 35.25 364,861 +0.05(+0.14%)
Jan 07, 2011 35.65 35.65 35.00 35.20 226,757 -0.05(-0.14%)
Jan 06, 2011 35.20 35.46 35.10 35.25 184,648 +0.65(+1.88%)
Jan 05, 2011 34.55 34.65 34.46 34.60 835,584 -0.90(-2.54%)
Jan 04, 2011 35.30 35.75 35.30 35.50 1,223,834 -1.20(-3.27%)
Jan 03, 2011 36.45 36.93 36.45 36.70 84,537 +0.37(+1.02%)
Dec 31, 2010 36.25 36.54 36.08 36.33 34,122 +0.18(+0.50%)
Dec 30, 2010 36.75 36.87 36.05 36.15 57,373 -0.83(-2.24%)
Dec 29, 2010 36.75 37.05 36.75 36.98 269,840 +0.29(+0.79%)
Dec 28, 2010 36.90 37.00 36.65 36.69 107,756 -0.08(-0.22%)
Dec 27, 2010 36.70 36.85 36.70 36.77 48,673 +0.14(+0.38%)
Dec 23, 2010 36.70 36.75 36.55 36.63 127,615 -0.17(-0.46%)
Dec 22, 2010 36.29 36.85 36.29 36.80 114,464 +0.37(+1.02%)
Dec 21, 2010 36.23 36.47 36.23 36.43 113,773 +1.17(+3.32%)
Dec 20, 2010 35.50 35.50 35.25 35.26 103,542 -0.14(-0.40%)
Dec 17, 2010 35.57 35.59 35.25 35.40 119,840 -0.35(-0.98%)
Dec 16, 2010 35.00 35.78 35.00 35.75 231,359 +0.42(+1.19%)
Dec 15, 2010 35.20 35.69 35.20 35.33 65,949 -0.32(-0.90%)
Dec 14, 2010 35.35 35.90 35.35 35.65 77,759 -0.05(-0.14%)
Dec 13, 2010 35.60 35.81 35.55 35.70 132,359 +0.57(+1.62%)
Dec 10, 2010 35.65 35.65 34.99 35.13 207,761 -0.37(-1.04%)
Dec 09, 2010 35.20 35.84 35.17 35.50 129,201 +0.54(+1.54%)
Dec 08, 2010 34.70 35.27 34.70 34.96 88,399 +0.02(+0.06%)
Dec 07, 2010 35.66 35.66 34.90 34.94 90,140 -0.85(-2.37%)
Dec 06, 2010 35.40 35.98 35.40 35.79 143,706 +0.68(+1.94%)
Dec 03, 2010 35.00 35.22 34.81 35.11 138,615 +0.11(+0.31%)
Dec 02, 2010 34.60 35.10 34.60 35.00 111,173 +0.05(+0.14%)
Dec 01, 2010 34.50 35.10 34.50 34.95 180,239 +0.85(+2.49%)
Nov 30, 2010 33.80 34.10 33.70 34.10 184,005 +1.50(+4.60%)
Nov 29, 2010 32.35 32.74 32.25 32.60 120,665 +0.60(+1.87%)
Nov 26, 2010 32.27 32.37 31.90 32.00 10,880 -0.38(-1.17%)
Nov 24, 2010 32.20 32.38 32.38 32.38 44,377 +0.13(+0.40%)
Nov 23, 2010 32.42 32.43 32.05 32.25 94,466 -0.34(-1.04%)
Nov 22, 2010 33.00 33.00 32.46 32.59 65,666 -0.77(-2.31%)
Nov 19, 2010 32.90 33.39 32.77 33.36 94,375 +0.26(+0.79%)
Nov 18, 2010 33.15 33.25 32.90 33.10 117,460 +0.37(+1.13%)
Nov 17, 2010 32.60 32.95 32.60 32.73 54,943 +0.63(+1.96%)
Nov 16, 2010 32.05 32.45 32.00 32.10 31,611 -0.20(-0.62%)
Nov 15, 2010 32.00 32.33 32.00 32.30 90,383 +0.50(+1.57%)
Nov 12, 2010 31.55 32.00 31.55 31.80 28,057 +0.00(+0.00%)
Nov 11, 2010 31.80 32.00 31.80 31.80 39,707 +0.05(+0.16%)
Nov 10, 2010 31.70 31.93 31.55 31.75 64,973 +0.25(+0.79%)
Nov 09, 2010 32.25 32.25 31.50 31.50 148,322 -0.53(-1.65%)
Nov 08, 2010 31.80 32.35 31.75 32.03 30,985 -0.32(-0.99%)
Nov 05, 2010 32.40 32.40 32.15 32.35 42,361 +0.20(+0.62%)
Nov 04, 2010 32.00 32.21 31.85 32.15 107,692 +0.40(+1.26%)
Nov 03, 2010 31.75 32.00 31.51 31.75 58,794 +0.00(+0.00%)
Nov 02, 2010 31.75 32.00 31.75 31.75 75,627 -0.20(-0.63%)
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.