Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

54.38 +0.20 (+0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.85 46.05 45.70 45.85 93,698 -0.30(-0.65%)
Jun 28, 2007 46.15 46.15 45.60 46.15 98,398 +0.60(+1.32%)
Jun 27, 2007 45.55 45.55 45.00 45.55 75,634 -0.35(-0.76%)
Jun 26, 2007 45.90 46.15 45.65 45.90 80,483 +0.15(+0.33%)
Jun 25, 2007 45.75 45.95 45.60 45.75 173,237 +0.25(+0.55%)
Jun 22, 2007 45.05 46.00 45.35 45.50 169,143 +0.45(+1.00%)
Jun 21, 2007 45.05 45.15 44.65 45.05 227,199 +1.45(+3.33%)
Jun 20, 2007 43.60 45.25 44.50 43.60 127,824 +0.00(+0.00%)
Jun 19, 2007 43.60 44.85 44.25 43.60 76,702 +0.00(+0.00%)
Jun 18, 2007 43.60 43.95 42.75 43.60 88,310 +0.00(+0.00%)
Jun 15, 2007 43.60 42.90 42.35 43.60 81,442 +0.00(+0.00%)
Jun 14, 2007 43.60 42.90 42.50 43.60 123,880 +0.00(+0.00%)
Jun 13, 2007 43.60 42.60 42.00 43.60 84,692 +0.00(+0.00%)
Jun 12, 2007 43.60 43.05 40.08 43.60 127,561 +0.00(+0.00%)
Jun 11, 2007 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Jun 08, 2007 43.60 43.70 43.15 43.60 82,918 -0.10(-0.23%)
Jun 07, 2007 43.70 44.10 43.45 43.70 170,940 -0.50(-1.13%)
Jun 06, 2007 44.20 44.50 43.80 44.20 80,917 +0.35(+0.80%)
Jun 05, 2007 43.85 44.30 43.60 43.85 196,939 -0.75(-1.68%)
Jun 04, 2007 44.60 44.60 44.20 44.60 79,950 +0.20(+0.45%)
Jun 01, 2007 44.40 44.40 43.65 44.40 80,315 +0.75(+1.72%)
May 31, 2007 43.65 44.00 43.25 43.65 126,115 +0.60(+1.39%)
May 30, 2007 43.05 43.05 42.40 43.05 139,595 +0.10(+0.23%)
May 29, 2007 42.95 43.05 42.50 42.95 53,436 +0.45(+1.06%)
May 25, 2007 42.50 42.50 42.30 42.50 71,486 -0.10(-0.23%)
May 24, 2007 43.35 43.10 42.60 42.60 54,415 -0.75(-1.73%)
May 23, 2007 43.35 43.70 43.21 43.35 120,412 +0.85(+2.00%)
May 22, 2007 42.60 42.55 42.10 42.50 177,715 -0.10(-0.23%)
May 21, 2007 42.60 42.75 42.30 42.60 54,923 -0.10(-0.23%)
May 18, 2007 42.70 42.80 41.65 42.70 894,234 -0.15(-0.35%)
May 17, 2007 42.85 43.30 42.75 42.85 249,336 +1.00(+2.39%)
May 16, 2007 41.85 41.85 41.40 41.85 302,577 +0.35(+0.84%)
May 15, 2007 41.50 41.65 41.10 41.50 435,181 +1.50(+3.75%)
May 14, 2007 40.00 40.35 39.90 40.00 67,576 -0.55(-1.36%)
May 11, 2007 40.55 40.75 40.00 40.55 46,938 +0.65(+1.63%)
May 10, 2007 39.90 40.50 39.90 39.90 70,767 -0.98(-2.40%)
May 09, 2007 40.88 41.10 40.80 40.88 39,303 -0.37(-0.90%)
May 08, 2007 41.25 41.50 41.00 41.25 115,808 -0.30(-0.72%)
May 07, 2007 41.55 41.80 41.20 41.55 156,009 +1.15(+2.85%)
May 04, 2007 40.40 40.65 40.20 40.40 85,487 +0.11(+0.27%)
May 03, 2007 40.29 40.65 40.25 40.29 149,802 -0.11(-0.27%)
May 02, 2007 40.40 40.80 40.35 40.40 88,444 -0.40(-0.98%)
May 01, 2007 40.80 41.05 40.50 40.80 152,880 +0.75(+1.87%)
Apr 30, 2007 40.05 40.20 39.90 40.05 95,351 -0.05(-0.12%)
Apr 27, 2007 40.65 40.15 39.50 40.10 198,129 -0.55(-1.35%)
Apr 26, 2007 40.65 40.70 39.25 40.65 109,003 +0.95(+2.39%)
Apr 25, 2007 38.95 39.70 38.60 39.70 99,196 +0.75(+1.93%)
Apr 24, 2007 38.95 39.00 38.55 38.95 53,081 +0.05(+0.13%)
Apr 23, 2007 38.90 39.00 38.60 38.90 44,221 +0.40(+1.04%)
Apr 20, 2007 38.50 38.55 38.00 38.50 66,589 +0.30(+0.79%)
Apr 19, 2007 39.00 38.35 38.00 38.20 76,129 -0.80(-2.05%)
Apr 18, 2007 39.00 39.00 38.75 39.00 78,851 -0.05(-0.13%)
Apr 17, 2007 39.05 39.20 39.00 39.05 111,805 -0.30(-0.76%)
Apr 16, 2007 39.35 39.35 38.90 39.35 96,606 +0.85(+2.21%)
Apr 13, 2007 38.50 38.75 38.40 38.50 154,783 -0.95(-2.41%)
Apr 12, 2007 39.45 39.55 38.66 39.45 323,096 +1.00(+2.60%)
Apr 11, 2007 38.45 39.00 38.05 38.45 134,032 +0.60(+1.59%)
Apr 10, 2007 37.85 38.00 37.55 37.85 95,118 +0.30(+0.80%)
Apr 09, 2007 37.55 37.55 36.95 37.55 124,732 +0.80(+2.18%)
Apr 05, 2007 36.75 36.75 35.95 36.75 256,319 +1.10(+3.09%)
Apr 04, 2007 35.65 36.60 35.40 35.65 230,490 -0.25(-0.70%)
Apr 03, 2007 35.90 35.95 35.65 35.90 197,425 -0.60(-1.64%)
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.