Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.27 USD -0.53 (-0.97%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.86 20.98 20.72 20.97 16,821 +0.63(+3.09%)
Sep 29, 2015 20.36 20.55 20.21 20.34 96,964 -0.31(-1.50%)
Sep 28, 2015 20.82 20.82 20.63 20.65 107,108 -0.65(-3.03%)
Sep 25, 2015 21.42 21.46 21.10 21.30 143,663 +0.31(+1.45%)
Sep 24, 2015 20.97 21.05 20.63 20.99 106,657 -0.43(-2.01%)
Sep 23, 2015 21.42 21.61 21.30 21.42 30,220 +0.01(+0.05%)
Sep 22, 2015 21.43 21.51 21.30 21.41 42,684 -0.34(-1.56%)
Sep 21, 2015 21.55 21.75 21.55 21.75 35,213 +0.22(+1.02%)
Sep 18, 2015 21.75 21.75 21.53 21.53 30,750 -0.37(-1.69%)
Sep 17, 2015 21.73 22.26 21.73 21.90 170,296 -0.79(-3.48%)
Sep 16, 2015 22.65 22.70 22.43 22.69 69,710 -1.05(-4.42%)
Sep 15, 2015 23.73 23.75 23.50 23.74 28,970 +0.01(+0.04%)
Sep 14, 2015 23.78 24.03 23.53 23.73 31,664 -0.10(-0.44%)
Sep 11, 2015 23.80 23.87 23.64 23.83 38,242 -0.36(-1.47%)
Sep 10, 2015 24.24 24.24 24.05 24.19 94,075 +0.34(+1.40%)
Sep 09, 2015 24.35 24.35 23.86 23.86 73,503 -0.10(-0.40%)
Sep 08, 2015 23.69 24.00 23.69 23.95 24,941 -0.01(-0.04%)
Sep 04, 2015 23.96 23.96 23.96 0 -0.62(-2.52%)
Sep 03, 2015 24.55 24.72 24.51 24.58 27,750 -0.25(-0.99%)
Sep 02, 2015 24.67 24.95 24.67 24.83 28,567 +0.55(+2.24%)
Sep 01, 2015 24.10 24.62 24.10 24.28 62,584 -1.33(-5.21%)
Aug 31, 2015 25.29 25.71 25.29 25.61 153,524 +0.76(+3.08%)
Aug 28, 2015 25.00 25.00 24.80 24.85 32,594 +0.07(+0.28%)
Aug 27, 2015 24.81 24.81 24.52 24.78 203,807 -0.40(-1.61%)
Aug 26, 2015 24.95 25.20 24.63 25.18 85,655 +1.70(+7.24%)
Aug 25, 2015 24.05 24.43 23.38 23.49 73,476 +1.19(+5.31%)
Aug 24, 2015 21.80 22.43 21.61 22.30 170,453 -1.16(-4.95%)
Aug 21, 2015 24.05 24.24 23.43 23.46 279,159 -1.24(-5.02%)
Aug 20, 2015 24.91 24.96 24.69 24.70 97,228 -0.21(-0.83%)
Aug 19, 2015 24.79 24.92 24.79 24.91 54,353 +0.11(+0.43%)
Aug 18, 2015 24.54 24.83 24.54 24.80 50,336 +0.05(+0.20%)
Aug 17, 2015 24.59 24.78 24.48 24.75 151,020 +0.51(+2.10%)
Aug 14, 2015 24.07 24.28 24.07 24.24 19,205 -0.08(-0.33%)
Aug 13, 2015 24.30 24.32 24.25 24.32 18,329 +0.00(+0.00%)
Aug 12, 2015 24.28 24.38 23.98 24.32 71,204 -0.14(-0.58%)
Aug 11, 2015 24.32 24.65 24.32 24.46 47,528 -0.29(-1.16%)
Aug 10, 2015 24.60 24.77 24.60 24.75 73,629 +1.45(+6.22%)
Aug 07, 2015 23.24 23.34 23.15 23.30 84,359 +0.44(+1.92%)
Aug 06, 2015 22.86 23.06 22.83 22.86 233,983 -0.34(-1.46%)
Aug 05, 2015 23.10 23.24 23.00 23.20 80,647 +0.82(+3.66%)
Aug 04, 2015 22.46 22.46 22.28 22.38 33,978 +0.08(+0.36%)
Aug 03, 2015 22.26 22.40 22.15 22.30 80,948 +0.29(+1.32%)
Jul 31, 2015 22.17 22.17 21.95 22.01 39,180 -0.42(-1.87%)
Jul 30, 2015 22.29 22.50 22.21 22.43 227,614 -0.47(-2.05%)
Jul 29, 2015 21.77 22.95 21.42 22.90 147,963 +1.86(+8.84%)
Jul 28, 2015 20.81 21.04 20.79 21.04 46,558 +0.21(+1.01%)
Jul 27, 2015 20.79 21.04 20.76 20.83 65,349 -0.87(-4.01%)
Jul 24, 2015 21.86 21.89 21.70 21.70 138,911 -0.18(-0.82%)
Jul 23, 2015 21.90 22.00 21.85 21.88 124,600 +0.20(+0.92%)
Jul 22, 2015 21.63 21.71 21.56 21.68 122,277 -0.22(-1.00%)
Jul 21, 2015 21.74 21.91 21.70 21.90 169,307 +0.25(+1.15%)
Jul 20, 2015 21.52 21.66 21.52 21.65 149,999 +0.04(+0.19%)
Jul 17, 2015 21.47 21.62 21.45 21.61 277,762 +0.31(+1.46%)
Jul 16, 2015 21.01 21.31 21.01 21.30 203,553 +0.82(+3.99%)
Jul 15, 2015 20.49 20.56 20.45 20.48 37,830 +0.37(+1.84%)
Jul 14, 2015 20.09 20.12 20.00 20.11 47,156 -0.16(-0.79%)
Jul 13, 2015 20.23 20.33 20.15 20.27 62,236 +0.19(+0.97%)
Jul 10, 2015 20.25 20.25 20.02 20.08 155,242 -0.15(-0.77%)
Jul 09, 2015 20.40 20.42 20.20 20.23 72,187 +0.23(+1.15%)
Jul 08, 2015 20.46 20.53 19.84 20.00 1,073,937 -0.78(-3.76%)
Jul 07, 2015 20.75 20.80 20.55 20.78 63,420 -0.02(-0.09%)
Jul 06, 2015 20.73 20.89 20.70 20.80 75,774 -0.56(-2.62%)
Jul 02, 2015 21.36 21.36 21.36 0 -0.16(-0.74%)
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.