Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.05 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.75 20.00 19.65 19.95 425,461 +0.50(+2.57%)
Jul 28, 2011 21.20 21.20 19.36 19.45 1,055,975 -2.72(-12.27%)
Jul 27, 2011 22.45 22.65 22.10 22.17 85,135 -0.48(-2.12%)
Jul 26, 2011 23.05 23.05 22.62 22.65 99,425 -0.65(-2.79%)
Jul 25, 2011 23.69 23.69 23.22 23.30 230,993 -0.43(-1.81%)
Jul 22, 2011 23.73 23.73 23.67 23.73 45,479 -0.39(-1.62%)
Jul 21, 2011 23.99 24.12 23.58 24.12 47,719 +1.00(+4.33%)
Jul 20, 2011 23.20 23.20 23.06 23.12 96,501 -0.38(-1.62%)
Jul 19, 2011 23.12 23.54 23.12 23.50 147,124 -0.18(-0.76%)
Jul 18, 2011 23.85 23.85 23.52 23.68 92,263 -0.21(-0.88%)
Jul 15, 2011 24.15 24.15 23.87 23.89 60,615 -0.56(-2.29%)
Jul 14, 2011 24.74 24.84 24.42 24.45 111,874 -0.44(-1.77%)
Jul 13, 2011 24.62 25.17 24.62 24.89 90,564 +0.24(+0.97%)
Jul 12, 2011 24.95 25.05 24.60 24.65 111,744 -0.19(-0.76%)
Jul 11, 2011 25.24 25.24 24.71 24.84 116,660 -0.50(-1.97%)
Jul 08, 2011 25.14 25.38 25.14 25.34 175,312 +0.50(+2.01%)
Jul 07, 2011 24.50 24.84 24.46 24.84 116,471 +0.39(+1.60%)
Jul 06, 2011 24.20 24.50 24.20 24.45 417,372 +0.71(+2.99%)
Jul 05, 2011 23.45 23.84 23.45 23.74 250,728 +0.59(+2.55%)
Jul 01, 2011 22.91 23.16 22.85 23.15 77,582 -0.15(-0.64%)
Jun 30, 2011 23.30 23.60 23.13 23.30 275,101 -0.25(-1.06%)
Jun 29, 2011 23.32 23.70 23.32 23.55 77,804 +0.16(+0.68%)
Jun 28, 2011 22.80 27.50 22.80 23.39 92,108 +0.79(+3.50%)
Jun 27, 2011 22.54 22.75 22.38 22.60 185,048 -0.18(-0.79%)
Jun 24, 2011 23.02 23.02 22.65 22.78 154,964 -0.10(-0.44%)
Jun 23, 2011 22.40 22.88 22.40 22.88 148,143 -0.82(-3.46%)
Jun 22, 2011 23.79 24.24 23.64 23.70 96,095 -0.82(-3.34%)
Jun 21, 2011 24.30 24.55 24.01 24.52 161,889 +0.76(+3.20%)
Jun 20, 2011 23.80 23.85 23.74 23.76 308,550 +0.00(+0.00%)
Jun 17, 2011 23.80 23.94 23.66 23.76 250,322 -0.51(-2.10%)
Jun 16, 2011 24.47 24.47 24.03 24.27 168,995 -0.40(-1.62%)
Jun 15, 2011 25.10 25.10 24.51 24.67 82,815 -0.73(-2.87%)
Jun 14, 2011 25.02 25.40 25.02 25.40 92,444 +0.61(+2.46%)
Jun 13, 2011 25.10 25.10 24.70 24.79 104,992 -0.50(-1.98%)
Jun 10, 2011 25.45 25.50 25.17 25.29 108,387 -0.06(-0.24%)
Jun 09, 2011 25.23 25.39 25.20 25.35 181,055 -0.91(-3.47%)
Jun 08, 2011 26.55 26.65 26.25 26.26 335,564 -1.91(-6.80%)
Jun 07, 2011 28.00 28.40 27.85 28.17 223,903 +0.25(+0.91%)
Jun 06, 2011 28.30 28.30 27.87 27.92 115,282 -0.38(-1.34%)
Jun 03, 2011 28.50 28.50 28.02 28.30 76,376 +0.21(+0.75%)
May 24, 2011 27.65 28.10 27.65 28.09 554,610 +0.55(+2.00%)
May 23, 2011 27.82 28.13 27.51 27.54 74,835 -0.63(-2.24%)
May 20, 2011 28.63 28.63 28.08 28.17 89,523 -0.20(-0.70%)
May 19, 2011 28.45 28.45 27.79 28.37 55,608 -0.57(-1.97%)
May 18, 2011 29.20 29.20 28.61 28.94 84,223 +0.50(+1.76%)
May 17, 2011 28.54 28.54 28.01 28.44 132,938 +0.31(+1.10%)
May 16, 2011 27.88 28.27 27.88 28.13 56,229 +0.25(+0.90%)
May 13, 2011 28.30 28.30 27.77 27.88 316,165 -0.64(-2.24%)
May 12, 2011 28.85 28.85 28.50 28.52 1,190,322 -0.40(-1.38%)
May 11, 2011 29.36 29.36 28.91 28.92 247,084 -0.83(-2.79%)
May 10, 2011 29.49 30.00 29.49 29.75 76,787 -0.35(-1.16%)
May 09, 2011 29.95 30.25 29.85 30.10 194,349 -0.55(-1.79%)
May 06, 2011 30.50 30.75 30.50 30.65 170,858 +0.00(+0.00%)
May 05, 2011 30.50 30.69 30.37 30.65 409,042 -0.07(-0.23%)
May 04, 2011 30.49 30.85 30.49 30.72 53,646 -0.01(-0.03%)
May 03, 2011 30.70 30.73 30.56 30.73 231,748 +0.09(+0.29%)
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.