Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.00 USD +3.40 (+5.11%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.10 14.25 13.85 14.25 337,865 +0.15(+1.06%)
Oct 28, 2005 14.10 14.15 13.90 14.10 903,639 +0.15(+1.08%)
Oct 27, 2005 13.95 14.30 13.95 13.95 215,397 -0.45(-3.13%)
Oct 26, 2005 14.40 14.40 14.15 14.40 729,885 +0.30(+2.13%)
Oct 25, 2005 14.10 14.30 14.05 14.10 107,041 -0.15(-1.05%)
Oct 24, 2005 14.25 14.25 14.00 14.25 62,623 +0.20(+1.42%)
Oct 21, 2005 14.05 14.25 14.00 14.05 56,974 +0.10(+0.72%)
Oct 20, 2005 13.95 14.25 13.80 13.95 622,804 -0.05(-0.36%)
Oct 19, 2005 14.00 14.15 13.75 14.00 854,808 +0.05(+0.36%)
Oct 18, 2005 13.95 14.00 13.80 13.95 578,001 -0.15(-1.06%)
Oct 17, 2005 14.10 14.30 14.00 14.10 23,636 -0.25(-1.74%)
Oct 14, 2005 14.35 14.35 14.00 14.35 199,642 +0.20(+1.41%)
Oct 13, 2005 14.20 14.15 13.80 14.15 77,716 -0.05(-0.35%)
Oct 12, 2005 14.20 14.35 14.05 14.20 310,736 +0.00(+0.00%)
Oct 11, 2005 14.20 14.40 14.05 14.20 26,014 -0.45(-3.07%)
Oct 10, 2005 14.25 14.65 14.35 14.65 39,771 +0.40(+2.81%)
Oct 07, 2005 14.25 14.65 14.25 14.25 48,811 -0.85(-5.63%)
Oct 06, 2005 15.10 15.10 15.10 15.10 0 +0.40(+2.72%)
Oct 05, 2005 14.70 14.70 14.70 14.70 0 +0.45(+3.16%)
Oct 04, 2005 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 03, 2005 14.60 14.25 14.25 44,949 -0.05(-0.35%)
Sep 30, 2005 14.60 14.25 14.30 248,058 -0.55(-3.70%)
Sep 29, 2005 14.95 14.55 14.85 171,622 +0.65(+4.58%)
Sep 28, 2005 14.20 14.40 14.14 14.20 53,576 +0.10(+0.71%)
Sep 27, 2005 14.10 14.30 14.00 14.10 287,317 -0.15(-1.05%)
Sep 26, 2005 14.25 14.30 14.00 14.25 25,359 -0.05(-0.35%)
Sep 23, 2005 14.30 14.35 14.15 14.30 43,512 -0.05(-0.35%)
Sep 22, 2005 14.35 14.40 14.15 14.35 147,568 +0.25(+1.77%)
Sep 21, 2005 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Sep 20, 2005 14.10 14.40 14.10 14.10 98,008 +0.25(+1.81%)
Sep 19, 2005 13.85 14.10 13.85 13.85 24,460 -0.25(-1.77%)
Sep 16, 2005 14.10 14.20 14.05 14.10 150,863 -0.40(-2.76%)
Sep 15, 2005 14.50 14.50 14.35 14.50 24,362 +0.40(+2.84%)
Sep 14, 2005 14.10 14.20 14.00 14.10 252,338 +0.00(+0.00%)
Sep 13, 2005 14.10 14.10 13.90 14.10 20,355 +0.10(+0.71%)
Sep 12, 2005 14.00 14.00 13.80 14.00 21,395 +0.25(+1.82%)
Sep 09, 2005 13.75 13.90 13.65 13.75 28,264 +0.10(+0.73%)
Sep 08, 2005 13.65 13.80 13.55 13.65 63,263 +0.15(+1.11%)
Sep 07, 2005 13.50 13.65 13.45 13.50 189,784 +0.25(+1.89%)
Sep 06, 2005 13.25 13.50 13.15 13.25 25,682 -0.30(-2.21%)
Sep 02, 2005 13.55 13.70 13.40 13.55 24,047 +0.20(+1.50%)
Sep 01, 2005 13.35 13.55 13.25 13.35 39,491 +0.20(+1.52%)
Aug 31, 2005 13.15 13.15 12.90 13.15 20,694 +0.00(+0.00%)
Aug 30, 2005 13.15 13.20 12.95 13.15 32,086 +0.00(+0.00%)
Aug 29, 2005 13.15 13.15 13.00 13.15 19,696 -0.15(-1.13%)
Aug 26, 2005 13.30 13.40 13.15 13.30 174,966 +0.10(+0.76%)
Aug 25, 2005 13.20 13.35 13.15 13.20 26,471 +0.25(+1.93%)
Aug 24, 2005 12.95 13.10 12.90 12.95 255,976 -0.05(-0.38%)
Aug 23, 2005 13.00 13.20 12.95 13.00 32,824 -0.20(-1.52%)
Aug 22, 2005 13.20 13.30 13.05 13.20 22,017 +0.10(+0.76%)
Aug 19, 2005 13.10 13.20 13.00 13.10 188,594 +0.20(+1.55%)
Aug 18, 2005 12.90 12.95 12.70 12.90 19,465 +0.10(+0.78%)
Aug 17, 2005 12.80 12.90 12.65 12.80 258,875 -0.10(-0.78%)
Aug 16, 2005 12.90 13.10 12.20 12.90 62,788 -0.35(-2.64%)
Aug 15, 2005 13.25 13.35 13.00 13.25 27,219 +0.10(+0.76%)
Aug 12, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Aug 11, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Aug 10, 2005 13.15 13.35 13.10 13.15 967,035 -0.10(-0.75%)
Aug 09, 2005 13.25 13.30 13.05 13.25 1,868,068 +0.00(+0.00%)
Aug 08, 2005 13.25 13.30 13.05 13.25 1,868,068 +0.05(+0.38%)
Aug 05, 2005 13.20 13.40 13.20 13.20 44,232 -0.10(-0.75%)
Aug 04, 2005 13.30 13.55 13.30 13.30 204,579 +0.00(+0.00%)
Aug 03, 2005 13.30 13.55 13.30 13.30 204,579 +0.25(+1.92%)
Aug 02, 2005 13.05 13.15 13.05 13.05 163,424 +0.00(+0.00%)
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.