Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:49 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.85 15.02 14.85 14.89 46,647 +0.25(+1.71%)
Mar 28, 2014 14.58 14.69 14.58 14.64 0 +0.27(+1.88%)
Mar 27, 2014 14.38 14.39 14.32 14.37 214,517 -0.12(-0.83%)
Mar 26, 2014 14.55 14.71 14.49 14.49 130,418 +0.16(+1.12%)
Mar 25, 2014 14.25 14.42 14.25 14.33 93,505 -0.51(-3.41%)
Mar 24, 2014 14.77 14.84 14.68 14.84 33,453 +0.72(+5.07%)
Mar 21, 2014 14.25 14.31 14.12 14.12 0 -0.11(-0.77%)
Mar 20, 2014 14.24 14.24 14.15 14.23 14,517 -0.15(-1.05%)
Mar 19, 2014 14.45 14.45 14.35 14.38 47,861 -0.09(-0.62%)
Mar 18, 2014 14.46 14.50 14.42 14.47 21,878 -0.23(-1.56%)
Mar 17, 2014 14.70 14.87 14.65 14.70 42,657 +0.06(+0.42%)
Mar 14, 2014 14.52 14.65 14.50 14.64 0 -0.21(-1.42%)
Mar 13, 2014 14.87 15.00 14.84 14.85 737,072 +0.03(+0.20%)
Mar 12, 2014 14.66 14.92 14.66 14.82 13,148 -0.05(-0.34%)
Mar 11, 2014 14.84 14.91 14.80 14.87 434,248 +0.00(+0.00%)
Mar 10, 2014 15.05 15.05 14.85 14.87 171,193 -0.36(-2.36%)
Mar 07, 2014 15.23 15.26 15.23 15.23 0 -0.07(-0.46%)
Mar 06, 2014 15.40 15.45 15.30 15.30 151,267 +0.02(+0.13%)
Mar 05, 2014 15.45 15.45 15.28 15.28 7,912 -0.28(-1.80%)
Mar 04, 2014 15.52 15.63 15.48 15.56 178,197 +0.36(+2.37%)
Mar 03, 2014 15.01 15.21 15.01 15.20 268,435 -0.20(-1.30%)
Feb 28, 2014 15.43 15.45 15.39 15.40 0 +0.10(+0.65%)
Feb 27, 2014 15.10 15.30 15.10 15.30 34,068 -0.46(-2.92%)
Feb 26, 2014 15.78 15.85 15.76 15.76 110,240 +0.38(+2.44%)
Feb 25, 2014 15.48 15.48 15.30 15.38 7,657 +0.02(+0.10%)
Feb 24, 2014 15.38 15.46 15.25 15.37 74,082 +0.12(+0.77%)
Feb 21, 2014 15.37 15.37 15.25 15.25 0 +0.22(+1.48%)
Feb 20, 2014 15.07 15.07 14.99 15.03 24,448 -0.31(-2.02%)
Feb 19, 2014 15.35 15.43 15.29 15.34 61,036 +0.27(+1.79%)
Feb 18, 2014 15.03 15.20 15.01 15.07 303,333 +0.55(+3.79%)
Feb 14, 2014 14.52 14.52 14.52 0 +0.02(+0.14%)
Feb 13, 2014 14.48 14.52 14.26 14.50 731,799 -0.40(-2.68%)
Feb 12, 2014 14.78 14.93 14.78 14.90 584,652 -0.07(-0.45%)
Feb 11, 2014 14.92 14.98 14.91 14.97 74,352 +0.03(+0.20%)
Feb 10, 2014 14.70 14.94 14.69 14.94 822,394 +0.79(+5.56%)
Feb 07, 2014 14.01 14.19 14.00 14.15 0 +0.08(+0.57%)
Feb 06, 2014 13.97 14.09 13.96 14.07 154,577 -0.07(-0.50%)
Feb 05, 2014 14.13 14.15 14.02 14.14 72,413 -0.75(-5.04%)
Feb 04, 2014 14.62 14.96 14.62 14.89 134,440 +0.25(+1.71%)
Feb 03, 2014 14.75 14.75 14.50 14.64 190,059 +0.01(+0.07%)
Jan 31, 2014 14.62 14.67 14.52 14.63 0 -0.43(-2.86%)
Jan 30, 2014 15.00 15.15 15.00 15.06 149,865 -1.17(-7.20%)
Jan 29, 2014 16.52 16.83 16.05 16.23 456,564 +0.76(+4.90%)
Jan 28, 2014 15.49 15.58 15.39 15.47 111,961 -0.63(-3.91%)
Jan 27, 2014 16.10 16.32 15.82 16.10 205,472 -0.05(-0.31%)
Jan 24, 2014 16.17 16.25 16.13 16.15 0 -0.21(-1.28%)
Jan 23, 2014 16.49 16.50 16.33 16.36 44,489 -0.34(-2.03%)
Jan 22, 2014 16.76 16.78 16.69 16.70 65,804 +0.66(+4.11%)
Jan 21, 2014 15.98 16.12 15.92 16.04 205,555 +1.14(+7.65%)
Jan 17, 2014 14.90 14.90 14.90 0 -3.06(-17.04%)
Jan 16, 2014 18.00 18.00 17.90 17.96 120,554 -0.26(-1.43%)
Jan 15, 2014 18.66 18.66 18.09 18.22 234,300 -0.44(-2.36%)
Jan 14, 2014 18.67 18.74 18.55 18.66 77,691 -0.25(-1.30%)
Jan 13, 2014 19.14 19.14 18.90 18.91 63,508 -0.05(-0.24%)
Jan 10, 2014 19.09 19.09 18.91 18.95 104,935 +0.70(+3.84%)
Jan 09, 2014 18.31 18.31 18.21 18.25 114,520 -0.41(-2.20%)
Jan 08, 2014 18.86 18.90 18.62 18.66 139,346 +1.51(+8.80%)
Jan 07, 2014 17.05 17.20 17.05 17.15 30,562 +0.14(+0.82%)
Jan 06, 2014 16.92 17.02 16.88 17.01 70,871 +0.39(+2.35%)
Jan 03, 2014 16.79 16.79 16.49 16.62 0 +0.07(+0.42%)
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.