Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

52.14 +0.17 (+0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 13.05 13.15 13.05 13.05 163,424 -0.25(-1.88%)
Jul 29, 2005 13.30 13.30 13.05 13.30 114,915 -0.25(-1.85%)
Jul 28, 2005 13.55 13.55 13.30 13.55 43,720 +0.15(+1.12%)
Jul 27, 2005 13.40 13.45 13.30 13.40 180,485 +0.00(+0.00%)
Jul 26, 2005 13.40 13.45 13.30 13.40 180,485 -0.20(-1.47%)
Jul 25, 2005 13.60 13.80 13.55 13.60 131,363 +0.00(+0.00%)
Jul 22, 2005 13.60 13.80 13.55 13.60 131,363 -0.05(-0.37%)
Jul 21, 2005 13.65 13.70 13.35 13.65 161,692 +0.00(+0.00%)
Jul 20, 2005 13.65 13.70 13.35 13.65 161,692 +0.15(+1.11%)
Jul 19, 2005 13.50 13.50 13.20 13.50 129,074 +0.00(+0.00%)
Jul 18, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 15, 2005 13.50 13.50 13.30 13.50 200,184 +0.10(+0.75%)
Jul 14, 2005 13.40 13.40 13.25 13.40 228,765 +0.00(+0.00%)
Jul 13, 2005 13.40 13.40 13.25 13.40 228,765 +0.00(+0.00%)
Jul 12, 2005 13.40 13.50 13.25 13.40 22,524 +0.10(+0.75%)
Jul 11, 2005 13.30 13.40 13.10 13.30 225,783 +0.00(+0.00%)
Jul 08, 2005 13.30 13.40 13.10 13.30 225,783 +0.10(+0.76%)
Jul 07, 2005 13.20 13.20 12.95 13.20 55,301 +0.10(+0.76%)
Jul 06, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jul 05, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jul 01, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jun 30, 2005 13.10 13.10 12.85 13.10 278,136 +0.00(+0.00%)
Jun 29, 2005 13.10 13.10 12.85 13.10 278,136 +0.25(+1.95%)
Jun 28, 2005 12.85 13.00 12.85 12.85 97,779 +0.00(+0.00%)
Jun 27, 2005 12.85 13.00 12.85 12.85 97,779 -0.05(-0.39%)
Jun 24, 2005 12.90 13.15 12.85 12.90 142,748 -0.10(-0.77%)
Jun 23, 2005 13.00 13.10 12.85 13.00 179,702 +0.00(+0.00%)
Jun 22, 2005 13.00 13.10 12.85 13.00 179,702 +0.20(+1.56%)
Jun 21, 2005 12.80 13.10 12.80 12.80 155,303 +0.00(+0.00%)
Jun 20, 2005 12.80 13.10 12.80 12.80 155,303 -0.30(-2.29%)
Jun 17, 2005 13.10 13.15 12.95 13.10 106,468 +0.05(+0.38%)
Jun 16, 2005 13.05 13.05 12.90 13.05 58,445 +0.06(+0.46%)
Jun 15, 2005 12.99 13.05 12.85 12.99 186,602 +0.00(+0.00%)
Jun 14, 2005 12.99 13.05 12.85 12.99 186,602 +0.09(+0.70%)
Jun 13, 2005 12.90 13.00 12.75 12.90 156,620 +0.00(+0.00%)
Jun 10, 2005 12.90 13.13 12.90 12.90 120,841 -0.45(-3.37%)
Jun 09, 2005 13.35 13.35 13.15 13.35 181,973 +0.00(+0.00%)
Jun 08, 2005 13.35 13.35 13.15 13.35 181,973 -0.18(-1.33%)
Jun 07, 2005 13.53 13.55 13.35 13.53 64,857 +0.23(+1.73%)
Jun 06, 2005 13.30 13.55 13.30 13.30 147,752 +0.00(+0.00%)
Jun 03, 2005 13.30 13.55 13.30 13.30 147,752 +0.00(+0.00%)
Jun 02, 2005 13.30 13.45 13.22 13.30 176,042 +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.