Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

56.71 USD +2.44 (+4.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 30, 2003 9.900 9.900 9.900 9.900 0 +0.05(+0.51%)
Oct 29, 2003 9.850 9.850 9.850 9.850 0 -0.10(-1.01%)
Oct 28, 2003 9.950 9.950 9.950 9.950 0 +0.45(+4.74%)
Oct 27, 2003 9.500 9.500 9.500 9.500 0 -0.25(-2.56%)
Oct 24, 2003 9.750 9.750 9.750 9.750 0 -0.35(-3.47%)
Oct 23, 2003 10.10 10.10 10.10 10.10 0 +0.05(+0.50%)
Oct 22, 2003 10.05 10.05 10.05 10.05 0 -0.10(-0.99%)
Oct 21, 2003 10.15 10.15 10.15 10.15 0 -0.05(-0.49%)
Oct 20, 2003 10.20 10.20 10.20 10.20 0 +0.20(+2.00%)
Oct 17, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 16, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 15, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 14, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Oct 13, 2003 10.05 10.05 10.05 10.05 0 -0.05(-0.50%)
Oct 10, 2003 10.10 10.10 10.10 10.10 0 +0.30(+3.06%)
Oct 09, 2003 9.800 9.800 9.800 9.800 0 -0.30(-2.97%)
Oct 08, 2003 10.10 10.10 10.10 10.10 0 -0.10(-0.98%)
Oct 07, 2003 10.20 10.20 10.20 10.20 0 +0.35(+3.55%)
Oct 06, 2003 9.850 9.850 9.850 9.850 0 -0.80(-7.51%)
Oct 03, 2003 10.65 10.65 10.65 10.65 0 -0.35(-3.18%)
Oct 02, 2003 11.00 11.00 11.00 11.00 0 +0.30(+2.80%)
Oct 01, 2003 10.70 10.70 10.70 10.70 0 -0.20(-1.83%)
Sep 30, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Sep 29, 2003 10.90 10.90 10.90 10.90 0 +0.15(+1.40%)
Sep 26, 2003 10.75 10.75 10.75 10.75 0 +0.40(+3.86%)
Sep 25, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 24, 2003 10.35 10.35 10.35 10.35 0 +0.10(+0.98%)
Sep 23, 2003 10.25 10.25 10.25 10.25 0 -0.15(-1.44%)
Sep 22, 2003 10.40 10.40 10.40 10.40 0 -0.36(-3.35%)
Sep 19, 2003 10.76 10.76 10.76 10.76 0 -0.14(-1.28%)
Sep 18, 2003 10.90 10.90 10.90 10.90 0 -0.10(-0.91%)
Sep 17, 2003 11.00 11.00 11.00 11.00 0 +0.35(+3.29%)
Sep 16, 2003 10.65 10.65 10.65 10.65 0 -0.10(-0.93%)
Sep 15, 2003 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 12, 2003 10.75 10.75 10.75 10.75 0 -0.25(-2.27%)
Sep 11, 2003 11.00 11.00 11.00 11.00 0 -0.10(-0.90%)
Sep 10, 2003 11.10 11.10 11.10 11.10 0 +0.25(+2.30%)
Sep 09, 2003 10.85 10.85 10.85 10.85 0 +0.35(+3.33%)
Sep 08, 2003 10.50 10.50 10.50 10.50 0 -0.05(-0.47%)
Sep 05, 2003 10.55 10.55 10.55 10.55 0 -0.05(-0.47%)
Sep 04, 2003 10.60 10.60 10.60 10.60 0 +0.05(+0.47%)
Sep 03, 2003 10.55 10.55 10.55 10.55 0 +0.10(+0.96%)
Sep 02, 2003 10.45 10.45 10.45 10.45 0 +0.45(+4.50%)
Aug 29, 2003 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
Aug 28, 2003 10.15 10.15 10.15 10.15 0 -0.15(-1.46%)
Aug 27, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Aug 26, 2003 10.30 10.30 10.30 10.30 0 -0.30(-2.83%)
Aug 25, 2003 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Aug 22, 2003 10.60 10.60 10.60 10.60 0 -0.16(-1.49%)
Aug 19, 2003 10.76 10.76 10.76 10.76 0 +0.21(+1.99%)
Aug 18, 2003 10.55 10.55 10.55 10.55 0 +0.05(+0.48%)
Aug 15, 2003 10.50 10.50 10.50 10.50 0 +0.15(+1.45%)
Aug 14, 2003 10.35 10.35 10.35 10.35 0 +0.25(+2.48%)
Aug 13, 2003 10.10 10.10 10.10 10.10 0 +0.10(+1.00%)
Aug 12, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Aug 11, 2003 10.05 10.05 10.05 10.05 0 -0.10(-0.99%)
Aug 08, 2003 10.15 10.15 10.15 10.15 0 +0.10(+1.00%)
Aug 07, 2003 10.05 10.05 10.05 10.05 0 -0.55(-5.19%)
Aug 06, 2003 10.60 10.60 10.60 10.60 0 +0.25(+2.42%)
Aug 05, 2003 10.35 10.35 10.35 10.35 0 +0.20(+1.97%)
Aug 04, 2003 10.15 10.15 10.15 10.15 0 -0.15(-1.46%)
Aug 01, 2003 10.30 10.30 10.30 10.30 0 -0.10(-0.96%)
Jul 31, 2003 10.40 10.40 10.40 10.40 0 -0.30(-2.80%)
Jul 30, 2003 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 29, 2003 10.70 10.70 10.70 10.70 0 +0.25(+2.39%)
Jul 28, 2003 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 25, 2003 10.45 10.45 10.45 10.45 0 -0.25(-2.34%)
Jul 24, 2003 10.70 10.70 10.70 10.70 0 +0.75(+7.54%)
Jul 23, 2003 9.950 9.950 9.950 9.950 0 +0.20(+2.05%)
Jul 22, 2003 9.750 9.750 9.750 9.750 0 -0.15(-1.52%)
Jul 21, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 18, 2003 9.900 9.900 9.900 9.900 0 -0.20(-1.98%)
Jul 17, 2003 10.10 10.10 10.10 10.10 0 +0.10(+1.00%)
Jul 16, 2003 10.00 10.00 10.00 10.00 0 -0.10(-0.99%)
Jul 15, 2003 10.10 10.10 10.10 10.10 0 -0.40(-3.81%)
Jul 14, 2003 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 11, 2003 10.50 10.50 10.50 10.50 0 -0.35(-3.23%)
Jul 10, 2003 10.85 10.85 10.85 10.85 0 -0.20(-1.81%)
Jul 09, 2003 11.05 11.05 11.05 11.05 0 +0.15(+1.38%)
Jul 08, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 07, 2003 10.90 10.90 10.90 10.90 0 +0.50(+4.81%)
Jul 03, 2003 10.40 10.40 10.40 10.40 131,700 +1.15(+12.43%)
Jul 02, 2003 9.250 9.250 9.250 9.250 0 +0.05(+0.54%)
Jul 01, 2003 9.200 9.200 9.200 9.200 0 +0.35(+3.95%)
Jun 30, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 27, 2003 8.850 8.850 8.850 8.850 0 -0.30(-3.28%)
Jun 26, 2003 9.150 9.150 9.150 9.150 0 +0.30(+3.39%)
Jun 25, 2003 8.850 8.850 8.850 8.850 0 -0.30(-3.28%)
Jun 24, 2003 9.150 9.150 9.150 9.150 0 +0.30(+3.39%)
Jun 23, 2003 8.850 8.850 8.850 8.850 0 -0.45(-4.84%)
Jun 20, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 19, 2003 9.300 9.300 9.300 9.300 0 -0.25(-2.62%)
Jun 18, 2003 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jun 17, 2003 9.550 9.550 9.550 9.550 0 -0.15(-1.55%)
Jun 16, 2003 9.700 9.700 9.700 9.700 0 +0.10(+1.04%)
Jun 13, 2003 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 12, 2003 9.600 9.600 9.600 9.600 0 +0.35(+3.78%)
Jun 11, 2003 9.250 9.250 9.250 9.250 0 -0.20(-2.12%)
Jun 10, 2003 9.450 9.450 9.450 9.450 0 -0.15(-1.56%)
Jun 09, 2003 9.600 9.600 9.600 9.600 0 +0.20(+2.13%)
Jun 06, 2003 9.400 9.400 9.400 9.400 0 +0.40(+4.44%)
Jun 05, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 04, 2003 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 03, 2003 9.000 9.000 9.000 9.000 0 -0.35(-3.74%)
Jun 02, 2003 9.350 9.350 9.350 9.350 0 +0.25(+2.75%)
May 30, 2003 9.100 9.100 9.100 9.100 0 +0.05(+0.55%)
May 29, 2003 9.050 9.050 9.050 9.050 0 -0.05(-0.55%)
May 28, 2003 9.100 9.100 9.100 9.100 0 +0.25(+2.82%)
May 23, 2003 8.850 8.850 8.850 8.850 0 +0.10(+1.14%)
May 22, 2003 8.750 8.750 8.750 8.750 0 -0.20(-2.23%)
May 21, 2003 8.950 8.950 8.950 8.950 0 +0.40(+4.68%)
May 20, 2003 8.550 8.550 8.550 8.550 0 -0.50(-5.52%)
May 19, 2003 9.050 9.050 9.050 9.050 0 -0.20(-2.16%)
May 16, 2003 9.250 9.250 9.250 9.250 0 -0.32(-3.34%)
May 15, 2003 9.570 9.570 9.570 9.570 0 -0.58(-5.71%)
May 14, 2003 10.15 10.15 10.15 10.15 0 -0.20(-1.93%)
May 13, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 12, 2003 10.05 10.45 10.15 10.35 12,300 +0.15(+1.47%)
May 09, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 08, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 07, 2003 10.20 10.20 10.20 10.20 0 +0.65(+6.81%)
May 06, 2003 9.550 9.550 9.550 9.550 0 -0.15(-1.55%)
May 05, 2003 9.700 9.700 9.700 9.700 0 +0.30(+3.19%)
May 02, 2003 9.400 9.400 9.400 9.400 0 -0.35(-3.59%)
May 01, 2003 9.750 9.750 9.750 9.750 0 +0.75(+8.33%)
Apr 30, 2003 9.000 9.000 9.000 9.000 0 +0.10(+1.12%)
Apr 29, 2003 8.900 8.900 8.900 8.900 0 -0.25(-2.73%)
Apr 28, 2003 9.150 9.150 9.150 9.150 0 -0.15(-1.61%)
Apr 25, 2003 9.300 9.300 9.300 9.300 0 -0.30(-3.12%)
Apr 24, 2003 9.600 9.600 9.600 9.600 0 -0.39(-3.90%)
Apr 23, 2003 9.990 9.990 9.990 9.990 0 -0.16(-1.58%)
Apr 21, 2003 10.15 10.15 10.15 10.15 0 +0.15(+1.50%)
Apr 17, 2003 10.00 10.00 10.00 10.00 0 +0.05(+0.50%)
Apr 16, 2003 9.950 9.950 9.950 9.950 0 +0.55(+5.85%)
Apr 15, 2003 9.400 9.400 9.400 9.400 0 +0.15(+1.62%)
Apr 14, 2003 9.250 9.250 9.250 9.250 0 -0.50(-5.13%)
Apr 11, 2003 9.750 9.750 9.750 9.750 0 -0.20(-2.01%)
Apr 10, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 09, 2003 9.950 9.950 9.950 9.950 0 -0.10(-1.00%)
Apr 08, 2003 10.05 10.05 10.05 10.05 0 -0.04(-0.40%)
Apr 07, 2003 10.09 10.09 10.09 10.09 0 +0.19(+1.92%)
Apr 04, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 03, 2003 9.900 9.900 9.900 9.900 0 -0.40(-3.88%)
Apr 02, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 01, 2003 10.30 10.30 10.30 10.30 0 +0.05(+0.49%)
Mar 31, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 28, 2003 10.25 10.25 10.25 10.25 0 +0.10(+0.99%)
Mar 27, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 26, 2003 10.15 10.15 10.15 10.15 0 -0.20(-1.93%)
Mar 25, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 24, 2003 10.35 10.35 10.35 10.35 0 +0.15(+1.47%)
Mar 21, 2003 10.20 10.20 10.20 10.20 0 +0.05(+0.49%)
Mar 20, 2003 10.15 10.15 10.15 10.15 0 -0.05(-0.49%)
Mar 19, 2003 10.20 10.20 10.20 10.20 0 +0.20(+2.00%)
Mar 18, 2003 10.00 10.00 10.00 10.00 0 +0.20(+2.04%)
Mar 17, 2003 9.800 9.800 9.800 9.800 0 +0.10(+1.03%)
Mar 14, 2003 9.700 9.700 9.700 9.700 0 +0.30(+3.19%)
Mar 13, 2003 9.400 9.400 9.400 9.400 0 +0.25(+2.73%)
Mar 12, 2003 9.150 9.150 9.150 9.150 0 -0.60(-6.15%)
Mar 11, 2003 9.750 9.750 9.750 9.750 0 +0.50(+5.41%)
Mar 07, 2003 9.250 9.250 9.250 9.250 0 -0.90(-8.87%)
Mar 06, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 05, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 04, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 03, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 28, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 27, 2003 10.15 10.15 10.15 10.15 0 +0.30(+3.05%)
Feb 26, 2003 9.850 9.850 9.850 9.850 0 -0.40(-3.90%)
Feb 25, 2003 10.25 10.25 10.25 10.25 0 -0.01(-0.10%)
Feb 24, 2003 10.26 10.26 10.26 10.26 0 -0.04(-0.39%)
Feb 21, 2003 10.30 10.30 10.30 10.30 0 -0.05(-0.48%)
Feb 20, 2003 10.35 10.35 10.35 10.35 0 +0.05(+0.49%)
Feb 19, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 18, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 14, 2003 10.30 10.30 10.30 10.30 0 -0.05(-0.48%)
Feb 13, 2003 10.35 10.35 10.35 10.35 0 +0.05(+0.49%)
Feb 12, 2003 10.30 10.30 10.30 10.30 0 -0.05(-0.48%)
Feb 11, 2003 10.35 10.35 10.35 10.35 0 -0.25(-2.36%)
Feb 10, 2003 10.60 10.60 10.60 10.60 0 +0.20(+1.92%)
Feb 07, 2003 10.40 10.40 10.40 10.40 0 +0.14(+1.36%)
Feb 06, 2003 10.26 10.26 10.26 10.26 0 +0.06(+0.59%)
Feb 05, 2003 10.20 10.20 10.20 10.20 0 -0.40(-3.77%)
Jan 30, 2003 10.60 10.60 10.60 10.60 0 -0.30(-2.75%)
Jan 23, 2003 10.90 10.90 10.90 10.90 0 -0.30(-2.68%)
Jan 22, 2003 11.20 11.20 11.20 11.20 0 -0.30(-2.61%)
Jan 21, 2003 11.50 11.50 11.50 11.50 0 +0.25(+2.22%)
Jan 17, 2003 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 16, 2003 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 15, 2003 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 14, 2003 11.25 11.25 11.25 11.25 0 +0.05(+0.45%)
Jan 13, 2003 11.20 11.20 11.20 11.20 0 -0.05(-0.44%)
Jan 10, 2003 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 09, 2003 11.25 11.25 11.25 11.25 0 -0.80(-6.64%)
Jan 08, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jan 07, 2003 12.40 12.25 11.75 12.05 18,800 +0.20(+1.69%)
Jan 02, 2003 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 31, 2002 11.85 11.85 11.85 11.85 0 -0.45(-3.66%)
Dec 27, 2002 12.30 12.30 12.30 12.30 0 +0.15(+1.23%)
Dec 26, 2002 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Dec 24, 2002 11.65 12.50 12.00 12.15 37,500 +0.70(+6.11%)
Dec 23, 2002 11.45 11.45 11.45 11.45 0 +0.05(+0.44%)
Dec 20, 2002 11.40 11.40 11.40 11.40 0 +0.30(+2.70%)
Dec 19, 2002 11.10 11.10 11.10 11.10 0 -0.10(-0.89%)
Dec 18, 2002 11.20 11.20 11.20 11.20 0 -0.25(-2.18%)
Dec 17, 2002 11.45 11.45 11.45 11.45 0 -0.75(-6.15%)
Dec 16, 2002 12.20 12.20 12.20 12.20 0 +0.20(+1.67%)
Dec 13, 2002 12.00 12.00 12.00 12.00 0 -0.32(-2.60%)
Dec 12, 2002 12.32 12.32 12.32 12.32 0 -0.08(-0.65%)
Dec 11, 2002 12.40 12.40 12.40 12.40 0 -0.60(-4.62%)
Dec 10, 2002 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 09, 2002 13.00 13.00 13.00 13.00 0 +0.50(+4.00%)
Dec 06, 2002 12.50 12.50 12.50 12.50 0 -0.90(-6.72%)
Dec 05, 2002 13.40 13.40 13.40 13.40 0 -0.01(-0.07%)
Dec 04, 2002 13.41 13.41 13.41 13.41 0 +0.01(+0.07%)
Dec 03, 2002 13.40 13.40 13.40 13.40 0 +0.40(+3.08%)
Dec 02, 2002 13.00 13.00 13.00 13.00 0 -0.10(-0.76%)
Nov 27, 2002 13.10 13.50 12.95 13.10 82,500 +0.20(+1.55%)
Nov 26, 2002 12.90 12.90 12.90 12.90 0 +0.40(+3.20%)
Nov 25, 2002 12.50 12.50 12.50 12.50 0 +0.75(+6.38%)
Nov 22, 2002 11.75 11.75 11.75 11.75 0 +0.15(+1.29%)
Nov 21, 2002 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Nov 20, 2002 11.60 11.60 11.60 11.60 0 -0.10(-0.85%)
Nov 19, 2002 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Nov 18, 2002 11.70 11.70 11.70 11.70 0 +0.65(+5.88%)
Nov 15, 2002 11.05 11.05 11.05 11.05 0 -0.10(-0.90%)
Nov 14, 2002 11.15 11.15 11.15 11.15 0 -0.20(-1.76%)
Nov 13, 2002 11.35 11.35 11.35 11.35 0 +0.55(+5.09%)
Nov 12, 2002 10.80 10.80 10.80 10.80 0 -1.90(-14.96%)
Nov 11, 2002 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 08, 2002 12.70 12.70 12.70 12.70 0 -0.40(-3.05%)
Nov 07, 2002 13.10 13.10 13.10 13.10 0 +0.45(+3.56%)
Nov 06, 2002 12.65 12.65 12.65 12.65 0 +0.25(+2.02%)
Nov 05, 2002 12.40 12.40 12.40 12.40 0 -0.05(-0.40%)
Nov 04, 2002 12.45 12.45 12.45 12.45 0 +0.35(+2.89%)
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.