Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.03 USD -1.68 (-2.96%)
Streaming Delayed Price Updated: 12:37 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.45 23.60 23.25 23.45 21,921 +0.30(+1.30%)
Jul 28, 2006 23.15 23.45 23.00 23.15 161,965 +0.50(+2.21%)
Jul 27, 2006 22.65 23.10 22.65 22.65 391,119 -0.25(-1.09%)
Jul 26, 2006 22.90 22.95 22.60 22.90 216,521 -0.05(-0.22%)
Jul 25, 2006 22.95 23.35 22.80 22.95 108,947 -1.30(-5.36%)
Jul 24, 2006 24.25 24.25 22.50 24.25 82,899 +2.50(+11.49%)
Jul 21, 2006 21.75 22.40 21.75 21.75 46,842 +0.55(+2.59%)
Jul 20, 2006 21.20 21.50 21.00 21.20 288,724 -0.55(-2.53%)
Jul 19, 2006 21.75 21.75 21.00 21.75 130,985 +0.50(+2.35%)
Jul 18, 2006 21.25 21.60 21.25 21.25 39,268 +0.20(+0.95%)
Jul 17, 2006 21.05 21.50 21.00 21.05 162,764 -0.20(-0.94%)
Jul 14, 2006 21.25 21.70 21.25 21.25 35,580 -0.90(-4.06%)
Jul 13, 2006 22.15 22.60 22.10 22.15 26,657 +0.15(+0.68%)
Jul 12, 2006 22.00 22.10 21.85 22.00 24,390 -0.75(-3.30%)
Jul 11, 2006 22.70 22.95 22.60 22.75 55,240 +0.05(+0.22%)
Jul 10, 2006 22.70 22.85 22.55 22.70 47,518 +0.60(+2.71%)
Jul 07, 2006 22.10 22.50 22.00 22.10 51,577 -0.05(-0.23%)
Jul 06, 2006 22.15 22.40 21.00 22.15 339,427 +1.00(+4.73%)
Jul 05, 2006 21.15 21.35 21.05 21.15 2,770,630 +0.10(+0.48%)
Jul 03, 2006 21.05 21.05 20.82 21.05 1,455,519 +0.16(+0.77%)
Jun 30, 2006 20.89 21.15 20.85 20.89 1,402,981 -0.51(-2.38%)
Jun 29, 2006 21.40 21.40 21.40 21.40 0 +1.05(+5.16%)
Jun 28, 2006 20.35 20.55 20.20 20.35 610,502 +0.00(+0.00%)
Jun 27, 2006 20.35 20.75 20.35 20.35 23,856 -0.20(-0.97%)
Jun 23, 2006 20.55 20.62 20.40 20.55 225,718 +0.00(+0.00%)
Jun 22, 2006 20.55 20.90 20.50 20.55 325,142 +0.25(+1.23%)
Jun 21, 2006 20.30 20.70 20.30 20.30 236,343 -0.70(-3.33%)
Jun 20, 2006 21.00 21.35 21.00 21.00 51,575 -0.20(-0.94%)
Jun 19, 2006 21.20 21.25 20.95 21.20 31,751 -0.05(-0.24%)
Jun 16, 2006 21.25 21.65 21.20 21.25 46,248 +0.60(+2.91%)
Jun 15, 2006 20.65 20.85 20.45 20.65 123,738 +0.40(+1.98%)
Jun 14, 2006 20.25 20.55 20.20 20.25 78,101 +0.25(+1.25%)
Jun 13, 2006 20.00 20.50 19.81 20.00 97,392 +0.14(+0.70%)
Jun 12, 2006 19.86 20.30 19.79 19.86 188,803 -0.59(-2.89%)
Jun 09, 2006 20.45 20.70 20.30 20.45 297,912 +0.05(+0.25%)
Jun 08, 2006 20.40 20.85 20.25 20.40 64,908 +0.00(+0.00%)
Jun 07, 2006 20.40 20.55 20.20 20.40 45,549 -0.05(-0.24%)
Jun 06, 2006 20.45 20.91 20.40 20.45 66,175 -0.60(-2.85%)
Jun 05, 2006 21.05 21.55 21.05 21.05 340,483 -0.45(-2.09%)
Jun 02, 2006 21.50 21.75 21.40 21.50 141,231 +0.30(+1.42%)
Jun 01, 2006 21.20 21.40 20.95 21.20 44,566 +0.05(+0.24%)
May 31, 2006 21.15 21.72 21.15 21.15 116,932 -0.15(-0.70%)
May 30, 2006 21.30 21.70 21.30 21.30 95,270 +0.15(+0.71%)
May 26, 2006 21.15 21.55 21.00 21.15 72,401 +1.05(+5.22%)
May 25, 2006 20.10 20.10 19.40 20.10 211,137 -0.60(-2.90%)
May 24, 2006 20.70 21.10 20.55 20.70 189,911 +0.15(+0.73%)
May 23, 2006 20.55 20.90 20.50 20.55 1,393,511 -0.50(-2.38%)
May 22, 2006 21.05 21.32 20.75 21.05 1,129,189 -1.05(-4.75%)
May 19, 2006 22.10 22.45 21.90 22.10 82,806 +0.25(+1.14%)
May 18, 2006 21.85 22.30 21.85 21.85 64,599 +0.15(+0.69%)
May 17, 2006 21.25 22.50 21.55 21.70 72,385 +0.45(+2.12%)
May 16, 2006 21.25 21.35 21.10 21.25 194,841 -0.65(-2.97%)
May 15, 2006 21.90 22.10 21.50 21.90 61,789 +0.95(+4.53%)
May 12, 2006 20.95 21.35 20.91 20.95 216,822 +0.20(+0.96%)
May 11, 2006 20.75 21.00 17.15 20.75 58,870 +0.30(+1.47%)
May 10, 2006 20.45 20.55 20.25 20.45 67,307 +0.20(+0.99%)
May 09, 2006 20.25 20.40 19.95 20.25 81,234 +0.25(+1.25%)
May 08, 2006 20.00 20.15 19.90 20.00 40,845 +0.50(+2.56%)
May 05, 2006 19.50 19.60 19.20 19.50 401,501 +0.25(+1.30%)
May 04, 2006 19.25 19.35 19.15 19.25 185,675 +0.10(+0.52%)
May 03, 2006 19.15 19.25 19.05 19.15 94,553 -0.05(-0.26%)
May 02, 2006 19.20 19.25 19.15 19.20 173,824 +0.30(+1.59%)
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.