Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

53.97 +0.12 (+0.21%)
Streaming Delayed Price Updated: 2:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2012 14.41 14.54 14.41 14.50 49,044 -0.02(-0.14%)
Jun 29, 2012 14.41 14.54 14.41 14.52 49,476 +0.11(+0.76%)
Jun 28, 2012 14.41 14.59 14.26 14.41 55,731 +0.00(+0.00%)
Jun 27, 2012 14.25 14.45 14.19 14.41 60,242 +0.13(+0.91%)
Jun 26, 2012 14.40 14.40 14.16 14.28 76,839 -0.05(-0.35%)
Jun 25, 2012 14.51 14.72 14.30 14.33 70,243 -0.42(-2.85%)
Jun 22, 2012 14.64 14.82 14.64 14.75 68,294 +0.26(+1.79%)
Jun 21, 2012 14.68 14.81 14.41 14.49 97,087 -0.04(-0.28%)
Jun 20, 2012 14.52 14.66 14.50 14.53 142,603 -0.01(-0.07%)
Jun 19, 2012 14.50 14.54 14.46 14.54 137,132 +0.26(+1.82%)
Jun 18, 2012 14.31 14.32 14.22 14.28 143,291 +0.13(+0.92%)
Jun 15, 2012 14.16 14.25 14.15 14.15 156,574 +0.06(+0.43%)
Jun 14, 2012 14.11 14.15 14.05 14.09 76,294 +0.03(+0.21%)
Jun 13, 2012 14.05 14.15 14.00 14.06 137,947 +0.30(+2.18%)
Jun 12, 2012 13.69 13.76 13.62 13.76 101,738 +0.32(+2.38%)
Jun 11, 2012 13.72 13.85 13.44 13.44 270,122 -0.31(-2.25%)
Jun 08, 2012 13.88 13.88 13.65 13.75 161,170 -0.23(-1.65%)
Jun 07, 2012 14.43 14.43 13.97 13.98 206,536 -0.54(-3.72%)
Jun 06, 2012 14.69 14.70 14.46 14.52 170,699 -0.35(-2.35%)
Jun 05, 2012 14.75 14.87 14.50 14.87 245,088 +0.48(+3.34%)
Jun 04, 2012 14.35 14.54 14.33 14.39 96,289 +0.25(+1.77%)
Jun 02, 2012 14.14 14.25 14.11 14.14 163,736 +0.00(+0.00%)
Jun 01, 2012 14.14 14.25 14.11 14.14 163,736 -0.18(-1.26%)
May 31, 2012 14.29 14.45 14.26 14.32 200,107 +0.32(+2.29%)
May 30, 2012 14.08 14.36 13.95 14.00 90,640 -0.37(-2.57%)
May 29, 2012 14.37 14.53 14.34 14.37 97,506 +0.62(+4.51%)
May 25, 2012 13.96 14.13 13.74 13.75 143,430 -0.30(-2.14%)
May 24, 2012 14.00 14.06 13.96 14.05 140,093 -0.20(-1.40%)
May 23, 2012 14.34 14.49 14.07 14.25 137,444 -0.25(-1.72%)
May 22, 2012 14.51 14.69 14.48 14.50 160,533 +0.02(+0.14%)
May 21, 2012 14.50 14.63 14.40 14.48 133,083 -0.16(-1.09%)
May 18, 2012 14.60 15.14 14.55 14.64 119,024 +0.05(+0.34%)
May 17, 2012 14.73 14.73 14.57 14.59 81,511 +0.07(+0.48%)
May 16, 2012 14.55 14.63 14.51 14.52 98,282 -0.09(-0.62%)
May 15, 2012 14.70 14.75 14.57 14.61 88,263 -0.44(-2.92%)
May 14, 2012 15.10 15.16 15.01 15.05 154,187 -0.05(-0.33%)
May 11, 2012 15.02 15.82 15.02 15.10 204,632 -1.04(-6.44%)
May 10, 2012 16.00 16.25 16.00 16.14 282,376 +0.42(+2.67%)
May 09, 2012 15.46 15.79 15.46 15.72 165,892 +0.24(+1.55%)
May 08, 2012 15.60 15.80 15.30 15.48 175,458 -0.37(-2.33%)
May 07, 2012 15.80 15.90 15.76 15.85 141,989 -0.07(-0.44%)
May 04, 2012 15.81 15.92 15.79 15.92 214,718 +0.01(+0.06%)
May 03, 2012 16.03 16.09 15.88 15.91 109,785 -0.18(-1.12%)
May 02, 2012 16.03 16.16 16.03 16.09 166,519 -0.08(-0.52%)
May 01, 2012 16.02 16.30 16.00 16.17 92,091 -0.55(-3.27%)
Apr 30, 2012 16.50 17.05 16.50 16.72 180,384 -0.03(-0.18%)
Apr 27, 2012 16.75 16.87 16.73 16.75 106,589 -0.34(-1.99%)
Apr 26, 2012 17.17 17.17 16.71 17.09 236,623 -0.13(-0.75%)
Apr 25, 2012 17.18 17.45 17.15 17.22 156,754 +0.04(+0.23%)
Apr 24, 2012 17.12 17.27 17.12 17.18 101,533 -0.12(-0.69%)
Apr 23, 2012 17.05 17.30 17.00 17.30 44,157 -0.04(-0.23%)
Apr 20, 2012 17.25 17.40 17.25 17.34 233,029 +0.14(+0.81%)
Apr 19, 2012 17.13 17.55 17.07 17.20 126,847 +0.11(+0.64%)
Apr 18, 2012 17.10 17.30 17.02 17.09 186,395 -0.41(-2.34%)
Apr 17, 2012 17.34 17.55 17.34 17.50 166,778 +0.14(+0.81%)
Apr 16, 2012 17.15 17.56 17.15 17.36 171,623 -0.25(-1.42%)
Apr 13, 2012 17.77 17.82 17.60 17.61 141,525 -0.78(-4.24%)
Apr 12, 2012 18.17 18.39 18.17 18.39 156,860 +0.04(+0.22%)
Apr 11, 2012 18.27 18.39 18.26 18.35 145,660 +0.09(+0.49%)
Apr 10, 2012 18.39 18.45 18.22 18.26 90,913 -0.13(-0.71%)
Apr 09, 2012 18.34 18.59 18.33 18.39 109,962 -0.25(-1.34%)
Apr 05, 2012 18.35 18.67 18.35 18.64 218,415 +0.36(+1.97%)
Apr 04, 2012 18.31 18.34 18.22 18.28 156,015 -0.21(-1.14%)
Apr 03, 2012 18.63 18.63 18.45 18.49 70,131 -0.58(-3.04%)
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.