Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:32 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.25 42.25 41.65 41.65 171,311 -0.92(-2.16%)
Mar 30, 2010 42.60 42.70 42.40 42.57 199,915 +0.69(+1.65%)
Mar 29, 2010 42.35 42.35 41.75 41.88 711,409 -0.40(-0.95%)
Mar 26, 2010 43.25 43.67 41.53 42.28 763,264 -0.84(-1.95%)
Mar 25, 2010 43.49 43.95 43.12 43.12 947,665 +1.52(+3.65%)
Mar 24, 2010 41.60 42.05 41.40 41.60 701,925 +1.45(+3.61%)
Mar 23, 2010 38.37 40.19 38.37 40.15 960,074 +1.77(+4.61%)
Mar 22, 2010 37.95 38.40 37.95 38.38 211,371 +0.43(+1.13%)
Mar 19, 2010 38.20 38.35 37.95 37.95 662,600 +0.35(+0.93%)
Mar 18, 2010 37.51 37.60 37.36 37.60 659,997 -0.39(-1.03%)
Mar 17, 2010 37.80 38.06 37.60 37.99 104,506 +0.89(+2.40%)
Mar 16, 2010 36.87 37.25 36.85 37.10 260,428 -0.18(-0.48%)
Mar 15, 2010 37.21 37.40 37.20 37.28 495,302 -0.87(-2.28%)
Mar 12, 2010 38.15 38.39 38.03 38.15 120,177 -0.38(-0.99%)
Mar 11, 2010 38.26 38.60 38.16 38.53 128,993 +0.54(+1.42%)
Mar 10, 2010 37.75 38.15 37.75 37.99 182,076 +0.34(+0.90%)
Mar 09, 2010 37.50 37.85 37.42 37.65 109,837 +0.20(+0.53%)
Mar 08, 2010 37.10 37.50 37.10 37.45 84,323 +0.46(+1.24%)
Mar 05, 2010 36.85 36.99 36.51 36.99 124,140 -0.26(-0.70%)
Mar 04, 2010 36.88 37.25 36.88 37.25 46,928 +0.17(+0.46%)
Mar 03, 2010 36.80 37.20 36.80 37.08 66,013 +0.94(+2.60%)
Mar 02, 2010 35.65 36.15 35.65 36.14 177,544 +1.02(+2.90%)
Mar 01, 2010 34.80 35.15 34.55 35.12 182,848 +1.25(+3.69%)
Feb 26, 2010 33.60 33.90 33.60 33.87 81,477 +0.22(+0.65%)
Feb 25, 2010 33.85 33.85 33.46 33.65 160,763 -0.14(-0.41%)
Feb 24, 2010 33.80 33.86 33.53 33.79 210,702 +0.16(+0.48%)
Feb 23, 2010 33.50 33.70 33.40 33.63 212,533 +0.23(+0.69%)
Feb 22, 2010 33.30 33.75 33.18 33.40 65,299 -0.08(-0.24%)
Feb 19, 2010 33.29 33.50 33.26 33.48 125,239 -0.27(-0.80%)
Feb 18, 2010 33.60 33.90 28.83 33.75 169,630 -0.24(-0.71%)
Feb 17, 2010 33.85 34.20 33.77 33.99 289,504 -0.15(-0.44%)
Feb 16, 2010 33.75 34.20 33.75 34.14 283,925 -0.35(-1.01%)
Feb 12, 2010 34.49 34.49 34.49 0 +0.44(+1.29%)
Feb 11, 2010 33.75 34.15 33.75 34.05 88,686 +0.27(+0.80%)
Feb 10, 2010 33.75 34.15 33.64 33.78 89,751 +0.11(+0.33%)
Feb 09, 2010 33.50 33.95 33.50 33.67 218,620 -0.03(-0.09%)
Feb 08, 2010 33.80 34.20 33.70 33.70 254,514 -0.10(-0.30%)
Feb 05, 2010 33.71 34.00 33.46 33.80 248,553 -0.74(-2.14%)
Feb 04, 2010 34.75 34.79 34.30 34.54 638,602 +0.04(+0.12%)
Feb 03, 2010 34.60 35.00 34.40 34.50 657,073 -0.61(-1.74%)
Feb 02, 2010 34.85 35.25 34.80 35.11 249,887 -0.39(-1.10%)
Feb 01, 2010 35.11 35.55 35.11 35.50 210,643 +0.60(+1.72%)
Jan 29, 2010 34.95 35.40 34.82 34.90 332,209 -1.60(-4.38%)
Jan 28, 2010 36.75 36.80 36.28 36.50 700,423 +0.59(+1.64%)
Jan 27, 2010 35.65 35.95 35.48 35.91 730,247 +0.61(+1.73%)
Jan 26, 2010 35.30 35.65 35.23 35.30 572,115 -0.32(-0.90%)
Jan 25, 2010 35.30 35.69 35.30 35.62 703,866 +0.65(+1.86%)
Jan 22, 2010 35.15 35.50 34.95 34.97 575,612 +0.00(+0.00%)
Jan 21, 2010 35.15 35.35 34.70 34.97 278,792 -0.26(-0.74%)
Jan 20, 2010 35.50 35.65 34.98 35.23 397,448 -0.36(-1.01%)
Jan 19, 2010 35.15 35.65 35.15 35.59 516,616 +0.77(+2.21%)
Jan 15, 2010 34.82 34.82 34.82 0 -0.33(-0.94%)
Jan 14, 2010 35.39 35.40 35.06 35.15 279,195 -0.35(-0.99%)
Jan 13, 2010 35.26 35.70 35.15 35.50 581,334 +0.10(+0.28%)
Jan 12, 2010 35.70 35.70 35.29 35.40 1,197,418 +0.65(+1.87%)
Jan 11, 2010 34.75 34.90 34.65 34.75 234,301 -0.07(-0.20%)
Jan 08, 2010 34.55 34.85 34.40 34.82 441,858 +0.60(+1.75%)
Jan 07, 2010 33.90 34.35 33.90 34.22 416,643 +1.07(+3.23%)
Jan 06, 2010 32.90 33.40 31.81 33.15 367,749 +1.68(+5.34%)
Jan 05, 2010 31.15 32.50 31.05 31.47 210,553 +0.57(+1.84%)
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.