Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

77.39 USD +0.27 (+0.35%)
Official Closing Price Updated: 4:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.40 18.47 18.40 18.43 40,361 -0.49(-2.59%)
Mar 30, 2015 18.93 18.93 18.84 18.92 61,412 -0.16(-0.84%)
Mar 27, 2015 19.22 19.22 18.90 19.08 21,659 +0.42(+2.25%)
Mar 26, 2015 18.89 19.14 18.63 18.66 57,462 -0.55(-2.86%)
Mar 25, 2015 18.65 19.16 19.21 61,634 +0.56(+3.01%)
Mar 24, 2015 18.90 18.90 18.64 18.65 103,190 -0.55(-2.87%)
Mar 23, 2015 19.11 19.32 19.11 19.20 113,866 +0.51(+2.73%)
Mar 20, 2015 18.49 18.69 18.23 18.69 457,086 -0.91(-4.64%)
Mar 19, 2015 19.88 19.89 19.31 19.60 535,758 -2.55(-11.51%)
Mar 18, 2015 21.21 24.50 21.21 22.15 4,248,322 +3.93(+21.57%)
Mar 17, 2015 16.00 19.20 16.00 18.22 2,241,033 +3.93(+27.50%)
Mar 16, 2015 14.32 14.38 14.29 14.29 56,292 +0.25(+1.78%)
Mar 13, 2015 14.02 14.10 14.01 14.04 15,283 +0.10(+0.72%)
Mar 12, 2015 13.81 13.95 13.81 13.94 16,353 +0.28(+2.01%)
Mar 11, 2015 13.60 13.74 13.60 13.66 10,519 -0.15(-1.05%)
Mar 10, 2015 13.64 13.83 13.64 13.81 28,973 -0.46(-3.22%)
Mar 09, 2015 14.30 14.34 14.14 14.27 38,774 +0.02(+0.14%)
Mar 06, 2015 14.33 14.34 14.20 14.25 35,977 +0.14(+0.99%)
Mar 05, 2015 14.06 14.16 14.06 14.11 118,400 +0.62(+4.60%)
Mar 04, 2015 13.47 13.54 13.46 13.49 15,962 -0.01(-0.07%)
Mar 03, 2015 13.49 13.59 13.49 13.50 32,519 +0.00(+0.00%)
Mar 02, 2015 13.44 13.51 13.42 13.50 26,414 +0.16(+1.19%)
Feb 27, 2015 13.40 13.40 13.28 13.34 60,009 +0.33(+2.54%)
Feb 26, 2015 13.04 13.04 12.97 13.01 32,818 +0.18(+1.40%)
Feb 25, 2015 12.80 12.83 12.78 12.83 10,965 +0.06(+0.47%)
Feb 24, 2015 12.80 12.82 12.70 12.77 27,776 -0.02(-0.16%)
Feb 23, 2015 12.73 12.79 12.69 12.79 20,259 +0.02(+0.16%)
Feb 20, 2015 12.72 12.77 12.70 12.77 35,956 +0.09(+0.71%)
Feb 19, 2015 12.70 12.70 12.67 12.68 13,638 +0.11(+0.88%)
Feb 18, 2015 12.47 12.57 12.45 12.57 28,436 +0.23(+1.84%)
Feb 17, 2015 12.40 12.41 12.34 12.34 23,955 -0.07(-0.54%)
Feb 13, 2015 12.41 12.41 12.41 0 +0.01(+0.08%)
Feb 12, 2015 12.17 12.40 12.17 12.40 32,644 +0.03(+0.24%)
Feb 11, 2015 12.38 12.42 12.32 12.37 19,359 -0.03(-0.24%)
Feb 10, 2015 12.48 12.48 12.36 12.40 34,567 +0.16(+1.27%)
Feb 09, 2015 12.28 12.35 12.21 12.24 41,001 -0.18(-1.45%)
Feb 06, 2015 12.29 12.49 12.29 12.43 21,482 +0.31(+2.52%)
Feb 05, 2015 12.10 12.15 12.02 12.12 40,763 +0.08(+0.66%)
Feb 04, 2015 12.12 12.12 12.00 12.04 37,862 -0.06(-0.50%)
Feb 03, 2015 11.99 12.10 11.99 12.10 59,379 -0.11(-0.90%)
Feb 02, 2015 12.14 12.21 12.14 12.21 51,620 +0.17(+1.41%)
Jan 30, 2015 11.96 12.11 11.96 12.04 91,019 +0.15(+1.30%)
Jan 29, 2015 12.00 12.00 11.80 11.88 97,354 -0.54(-4.31%)
Jan 28, 2015 12.75 12.75 12.40 12.42 47,528 -0.47(-3.65%)
Jan 27, 2015 12.81 12.93 12.81 12.89 29,333 +0.08(+0.62%)
Jan 26, 2015 12.79 12.84 12.66 12.81 60,195 +0.15(+1.14%)
Jan 23, 2015 12.68 12.70 12.57 12.66 14,288 -0.15(-1.13%)
Jan 22, 2015 12.71 12.84 12.66 12.81 50,384 -0.03(-0.23%)
Jan 21, 2015 12.72 12.89 12.72 12.84 17,978 +0.04(+0.29%)
Jan 20, 2015 12.98 12.98 12.74 12.80 30,207 -0.05(-0.37%)
Jan 16, 2015 12.85 12.85 12.85 0 +0.07(+0.55%)
Jan 15, 2015 12.90 12.93 12.74 12.78 48,347 +0.31(+2.49%)
Jan 14, 2015 12.38 12.49 12.31 12.47 33,434 -0.42(-3.26%)
Jan 13, 2015 12.89 0 +0.17(+1.30%)
Jan 12, 2015 12.76 12.80 12.62 12.72 37,582 +0.01(+0.12%)
Jan 09, 2015 12.81 12.90 12.67 12.71 46,572 -0.09(-0.70%)
Jan 08, 2015 12.76 12.80 12.69 12.80 43,747 +0.29(+2.32%)
Jan 07, 2015 12.48 12.57 12.37 12.51 26,161 +0.14(+1.13%)
Jan 06, 2015 12.50 12.50 12.37 12.37 70,665 -0.32(-2.52%)
Jan 05, 2015 12.84 13.04 12.68 12.69 115,119 -0.35(-2.68%)
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.