Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.39 -0.35 (-3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 50.00 51.18 49.76 50.97 447,736 -0.52(-1.01%)
Sep 29, 2022 51.50 53.00 50.00 51.49 445,904 -0.65(-1.25%)
Sep 28, 2022 52.00 52.24 51.55 52.14 241,367 +0.17(+0.33%)
Sep 27, 2022 51.60 52.53 51.60 51.97 486,859 +0.45(+0.87%)
Sep 26, 2022 51.74 52.19 51.37 51.52 216,276 -1.08(-2.05%)
Sep 23, 2022 52.88 53.30 52.23 52.60 459,223 -1.10(-2.05%)
Sep 22, 2022 54.00 54.53 53.51 53.70 291,052 +0.85(+1.61%)
Sep 21, 2022 52.36 53.38 52.36 52.85 193,203 -0.50(-0.94%)
Sep 20, 2022 54.45 54.45 53.11 53.35 406,929 -0.10(-0.19%)
Sep 19, 2022 52.54 53.46 52.54 53.45 197,835 +0.12(+0.23%)
Sep 16, 2022 52.50 53.45 52.50 53.33 153,790 -0.86(-1.59%)
Sep 15, 2022 53.52 54.49 53.52 54.19 243,861 +0.15(+0.28%)
Sep 14, 2022 53.32 54.04 53.32 54.04 369,435 +0.98(+1.85%)
Sep 13, 2022 54.10 54.49 53.05 53.06 558,399 +1.26(+2.43%)
Sep 12, 2022 51.80 52.30 51.56 51.80 440,837 +0.70(+1.37%)
Sep 09, 2022 51.98 51.98 50.84 51.10 332,596 +0.50(+0.99%)
Sep 08, 2022 51.76 51.76 50.23 50.60 261,704 +0.40(+0.80%)
Sep 07, 2022 50.20 50.30 49.76 50.20 677,897 +0.05(+0.10%)
Sep 06, 2022 50.34 51.00 50.03 50.15 755,961 -0.15(-0.30%)
Sep 02, 2022 50.85 51.00 50.27 50.30 180,008 -0.55(-1.08%)
Sep 01, 2022 51.00 51.12 50.70 50.85 174,535 -0.25(-0.49%)
Aug 31, 2022 51.88 52.00 51.01 51.10 121,617 -0.33(-0.64%)
Aug 30, 2022 51.99 51.99 51.26 51.43 201,441 -0.32(-0.62%)
Aug 29, 2022 52.00 52.12 51.73 51.75 270,106 -0.45(-0.86%)
Aug 26, 2022 52.01 53.26 52.01 52.20 505,515 -1.04(-1.95%)
Aug 25, 2022 53.62 53.62 52.82 53.24 184,455 +0.30(+0.57%)
Aug 24, 2022 53.75 53.80 52.75 52.94 145,557 -1.37(-2.52%)
Aug 23, 2022 54.88 54.90 53.22 54.31 202,007 +0.03(+0.06%)
Aug 22, 2022 54.60 54.77 54.25 54.28 213,755 -0.37(-0.68%)
Aug 19, 2022 55.77 55.77 54.27 54.65 224,114 -1.46(-2.60%)
Aug 18, 2022 55.82 56.25 55.78 56.11 364,648 +1.07(+1.94%)
Aug 17, 2022 55.36 55.72 54.87 55.04 387,819 +0.66(+1.21%)
Aug 16, 2022 54.78 54.78 54.11 54.38 145,177 +0.20(+0.37%)
Aug 15, 2022 54.98 54.98 53.74 54.18 266,041 +0.24(+0.44%)
Aug 12, 2022 52.80 54.30 52.80 53.94 194,404 +0.00(+0.00%)
Aug 11, 2022 53.54 54.29 53.54 53.94 165,766 +0.09(+0.17%)
Aug 10, 2022 52.33 54.14 52.33 53.85 178,524 +1.25(+2.38%)
Aug 09, 2022 52.22 53.19 52.22 52.60 159,800 -0.64(-1.20%)
Aug 08, 2022 53.50 53.70 52.81 53.24 159,372 -0.82(-1.52%)
Aug 05, 2022 55.50 55.50 53.82 54.06 293,653 +0.44(+0.82%)
Aug 04, 2022 52.99 53.62 52.58 53.62 194,804 +1.37(+2.62%)
Aug 03, 2022 52.69 52.69 51.00 52.25 886,719 -2.28(-4.18%)
Aug 02, 2022 56.00 56.00 54.44 54.53 171,687 -1.32(-2.36%)
Aug 01, 2022 55.01 55.91 55.00 55.85 122,205 -0.15(-0.27%)
Jul 29, 2022 55.27 56.30 55.27 56.00 177,655 +0.19(+0.34%)
Jul 28, 2022 56.00 56.00 55.34 55.81 109,653 +0.53(+0.96%)
Jul 27, 2022 54.00 55.75 54.00 55.28 95,585 +0.83(+1.52%)
Jul 26, 2022 55.48 55.48 54.45 54.45 337,096 -1.23(-2.21%)
Jul 25, 2022 56.20 56.20 55.42 55.68 243,262 -0.48(-0.85%)
Jul 22, 2022 56.25 56.67 56.05 56.16 143,876 +0.16(+0.29%)
Jul 21, 2022 56.20 56.20 55.60 56.00 160,993 -0.06(-0.11%)
Jul 20, 2022 55.50 56.73 55.50 56.06 201,175 +0.78(+1.41%)
Jul 19, 2022 55.99 55.99 54.93 55.28 157,553 -1.07(-1.90%)
Jul 18, 2022 56.00 56.71 55.91 56.35 355,117 +0.16(+0.28%)
Jul 15, 2022 54.53 56.24 54.53 56.19 417,012 +1.91(+3.52%)
Jul 14, 2022 54.60 54.60 53.61 54.28 102,020 -0.42(-0.77%)
Jul 13, 2022 53.50 54.70 53.50 54.70 166,459 +0.29(+0.53%)
Jul 12, 2022 53.50 54.74 53.50 54.41 95,846 +0.85(+1.59%)
Jul 11, 2022 53.62 53.79 53.54 53.56 229,957 +0.06(+0.11%)
Jul 08, 2022 52.15 53.98 52.15 53.50 132,731 -0.57(-1.05%)
Jul 07, 2022 53.47 54.09 53.47 54.07 368,736 +0.03(+0.06%)
Jul 06, 2022 55.20 55.20 53.92 54.04 234,212 -0.02(-0.04%)
Jul 05, 2022 53.40 54.48 53.34 54.06 178,586 +0.85(+1.60%)
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.