Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.97 USD +0.17 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.58 22.00 21.58 21.98 133,038 +0.98(+4.67%)
Aug 30, 2011 20.57 21.25 20.57 21.00 173,591 -0.29(-1.36%)
Aug 29, 2011 21.13 21.32 20.90 21.29 160,767 +0.68(+3.30%)
Aug 26, 2011 20.75 21.09 20.32 20.61 93,016 +0.16(+0.78%)
Aug 25, 2011 20.29 20.93 20.29 20.45 127,875 -0.25(-1.21%)
Aug 24, 2011 20.05 20.71 20.05 20.70 74,125 -0.97(-4.48%)
Aug 23, 2011 21.08 21.67 21.08 21.67 141,024 +2.08(+10.62%)
Aug 22, 2011 19.49 19.95 19.49 19.59 63,041 -0.41(-2.05%)
Aug 19, 2011 19.80 20.33 19.80 20.00 161,383 +0.45(+2.30%)
Aug 18, 2011 19.30 19.70 19.30 19.55 124,710 +0.00(+0.00%)
Aug 17, 2011 19.33 19.71 19.31 19.55 285,187 +0.56(+2.95%)
Aug 16, 2011 19.30 19.30 18.90 18.99 317,442 -0.39(-2.01%)
Aug 15, 2011 19.21 19.58 19.21 19.38 208,067 +1.51(+8.45%)
Aug 12, 2011 18.09 18.09 17.70 17.87 134,095 -0.76(-4.08%)
Aug 11, 2011 18.26 18.77 18.26 18.63 478,490 +0.48(+2.64%)
Aug 10, 2011 18.55 18.60 18.15 18.15 620,382 -0.85(-4.47%)
Aug 09, 2011 18.80 19.16 18.44 19.00 804,473 +0.03(+0.16%)
Aug 08, 2011 19.30 19.70 18.95 18.97 144,679 -0.33(-1.71%)
Aug 05, 2011 19.00 19.41 18.90 19.30 667,773 +1.13(+6.22%)
Aug 04, 2011 19.05 19.05 18.17 18.17 404,748 -0.93(-4.87%)
Aug 03, 2011 18.86 19.17 18.74 19.10 928,832 +0.07(+0.36%)
Aug 02, 2011 19.13 19.50 18.92 19.03 1,305,229 -0.59(-3.00%)
Aug 01, 2011 20.14 20.14 19.52 19.62 2,173,268 -0.33(-1.65%)
Jul 29, 2011 19.75 20.00 19.65 19.95 425,461 +0.50(+2.57%)
Jul 28, 2011 21.20 21.20 19.36 19.45 1,055,975 -2.72(-12.27%)
Jul 27, 2011 22.45 22.65 22.10 22.17 85,135 -0.48(-2.12%)
Jul 26, 2011 23.05 23.05 22.62 22.65 99,425 -0.65(-2.79%)
Jul 25, 2011 23.69 23.69 23.22 23.30 230,993 -0.43(-1.81%)
Jul 22, 2011 23.73 23.73 23.67 23.73 45,479 -0.39(-1.62%)
Jul 21, 2011 23.99 24.12 23.58 24.12 47,719 +1.00(+4.33%)
Jul 20, 2011 23.20 23.20 23.06 23.12 96,501 -0.38(-1.62%)
Jul 19, 2011 23.12 23.54 23.12 23.50 147,124 -0.18(-0.76%)
Jul 18, 2011 23.85 23.85 23.52 23.68 92,263 -0.21(-0.88%)
Jul 15, 2011 24.15 24.15 23.87 23.89 60,615 -0.56(-2.29%)
Jul 14, 2011 24.74 24.84 24.42 24.45 111,874 -0.44(-1.77%)
Jul 13, 2011 24.62 25.17 24.62 24.89 90,564 +0.24(+0.97%)
Jul 12, 2011 24.95 25.05 24.60 24.65 111,744 -0.19(-0.76%)
Jul 11, 2011 25.24 25.24 24.71 24.84 116,660 -0.50(-1.97%)
Jul 08, 2011 25.14 25.38 25.14 25.34 175,312 +0.50(+2.01%)
Jul 07, 2011 24.50 24.84 24.46 24.84 116,471 +0.39(+1.60%)
Jul 06, 2011 24.20 24.50 24.20 24.45 417,372 +0.71(+2.99%)
Jul 05, 2011 23.45 23.84 23.45 23.74 250,728 +0.59(+2.55%)
Jul 01, 2011 22.91 23.16 22.85 23.15 77,582 -0.15(-0.64%)
Jun 30, 2011 23.30 23.60 23.13 23.30 275,101 -0.25(-1.06%)
Jun 29, 2011 23.32 23.70 23.32 23.55 77,804 +0.16(+0.68%)
Jun 28, 2011 22.80 27.50 22.80 23.39 92,108 +0.79(+3.50%)
Jun 27, 2011 22.54 22.75 22.38 22.60 185,048 -0.18(-0.79%)
Jun 24, 2011 23.02 23.02 22.65 22.78 154,964 -0.10(-0.44%)
Jun 23, 2011 22.40 22.88 22.40 22.88 148,143 -0.82(-3.46%)
Jun 22, 2011 23.79 24.24 23.64 23.70 96,095 -0.82(-3.34%)
Jun 21, 2011 24.30 24.55 24.01 24.52 161,889 +0.76(+3.20%)
Jun 20, 2011 23.80 23.85 23.74 23.76 308,550 +0.00(+0.00%)
Jun 17, 2011 23.80 23.94 23.66 23.76 250,322 -0.51(-2.10%)
Jun 16, 2011 24.47 24.47 24.03 24.27 168,995 -0.40(-1.62%)
Jun 15, 2011 25.10 25.10 24.51 24.67 82,815 -0.73(-2.87%)
Jun 14, 2011 25.02 25.40 25.02 25.40 92,444 +0.61(+2.46%)
Jun 13, 2011 25.10 25.10 24.70 24.79 104,992 -0.50(-1.98%)
Jun 10, 2011 25.45 25.50 25.17 25.29 108,387 -0.06(-0.24%)
Jun 09, 2011 25.23 25.39 25.20 25.35 181,055 -0.91(-3.47%)
Jun 08, 2011 26.55 26.65 26.25 26.26 335,564 -1.91(-6.80%)
Jun 07, 2011 28.00 28.40 27.85 28.17 223,903 +0.25(+0.91%)
Jun 06, 2011 28.30 28.30 27.87 27.92 115,282 -0.38(-1.34%)
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.