Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.00 USD +3.40 (+5.11%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.53 13.68 13.33 13.67 47,834 +0.73(+5.64%)
Oct 30, 2014 12.94 13.00 12.86 12.94 67,509 -0.86(-6.23%)
Oct 29, 2014 13.35 13.85 13.35 13.80 39,857 +0.90(+6.98%)
Oct 28, 2014 12.97 12.97 12.81 12.90 31,617 -0.01(-0.08%)
Oct 27, 2014 12.94 12.72 12.72 12.91 23,299 +0.19(+1.49%)
Oct 24, 2014 12.67 12.73 12.63 12.72 39,237 -0.30(-2.30%)
Oct 23, 2014 13.01 13.05 12.99 13.02 26,666 +0.01(+0.08%)
Oct 22, 2014 13.00 13.04 12.98 13.01 126,479 +0.06(+0.46%)
Oct 21, 2014 12.87 12.95 12.87 12.95 25,524 +0.17(+1.33%)
Oct 20, 2014 12.65 12.83 12.65 12.78 24,820 +0.11(+0.87%)
Oct 17, 2014 12.62 12.75 12.60 12.67 33,508 +0.08(+0.68%)
Oct 16, 2014 12.62 12.66 12.43 12.59 40,742 -0.19(-1.49%)
Oct 15, 2014 12.78 12.81 12.62 12.78 32,628 -0.05(-0.43%)
Oct 14, 2014 12.88 12.96 12.82 12.83 22,407 +0.14(+1.14%)
Oct 13, 2014 12.81 12.83 12.69 12.69 47,321 -0.11(-0.86%)
Oct 10, 2014 12.94 12.94 12.79 12.79 13,404 -0.16(-1.24%)
Oct 09, 2014 13.08 13.10 12.95 12.96 18,100 -0.29(-2.15%)
Oct 08, 2014 13.00 13.24 12.99 13.24 17,370 +0.13(+1.03%)
Oct 07, 2014 13.30 13.33 13.11 13.11 16,512 -0.18(-1.35%)
Oct 06, 2014 13.18 13.30 13.18 13.29 12,519 +0.18(+1.33%)
Oct 03, 2014 13.13 13.13 13.07 13.11 12,930 -0.02(-0.15%)
Oct 02, 2014 13.18 13.19 13.08 13.13 30,097 -0.20(-1.50%)
Oct 01, 2014 13.39 13.40 13.29 13.33 27,881 -0.26(-1.88%)
Sep 30, 2014 13.59 13.59 13.54 13.59 34,157 -0.01(-0.07%)
Sep 29, 2014 13.63 13.66 13.53 13.60 33,841 -0.21(-1.49%)
Sep 26, 2014 13.76 13.82 13.75 13.80 32,653 +0.05(+0.36%)
Sep 25, 2014 13.95 13.95 13.73 13.75 10,159 -0.04(-0.29%)
Sep 24, 2014 13.75 13.89 13.72 13.79 29,130 -0.18(-1.29%)
Sep 23, 2014 14.03 14.07 13.97 13.97 73,708 -0.12(-0.82%)
Sep 22, 2014 13.90 14.09 13.90 14.09 39,944 +0.16(+1.15%)
Sep 19, 2014 13.90 13.94 13.88 13.93 38,850 -0.14(-1.03%)
Sep 18, 2014 13.85 14.09 13.85 14.07 10,370 +0.16(+1.15%)
Sep 17, 2014 13.92 14.00 13.89 13.91 12,800 -0.25(-1.77%)
Sep 16, 2014 13.96 14.16 13.96 14.16 21,517 +0.40(+2.91%)
Sep 15, 2014 13.82 13.82 13.75 13.76 10,354 -0.02(-0.15%)
Sep 12, 2014 13.79 13.84 13.75 13.78 63,816 -0.17(-1.22%)
Sep 11, 2014 14.00 14.00 13.92 13.95 7,587 -0.06(-0.43%)
Sep 10, 2014 14.01 13.73 14.01 36,078 +0.28(+2.04%)
Sep 09, 2014 13.77 13.78 13.70 13.73 15,988 -0.17(-1.19%)
Sep 08, 2014 13.96 14.03 13.82 13.90 46,895 -0.26(-1.87%)
Sep 05, 2014 14.15 14.18 14.15 14.16 10,746 +0.02(+0.11%)
Sep 04, 2014 14.19 14.19 14.12 14.14 53,727 -0.02(-0.17%)
Sep 03, 2014 14.16 14.21 14.12 14.17 34,940 -0.13(-0.92%)
Sep 02, 2014 14.45 14.45 14.30 14.30 32,443 +0.41(+2.95%)
Aug 29, 2014 13.89 13.89 13.89 0 +0.19(+1.35%)
Aug 28, 2014 13.74 13.75 13.70 13.71 18,066 -0.14(-1.01%)
Aug 27, 2014 13.90 13.90 13.83 13.85 6,473 -0.04(-0.29%)
Aug 26, 2014 13.96 13.96 13.85 13.88 22,735 -0.14(-1.00%)
Aug 25, 2014 13.96 14.06 13.96 14.03 9,521 +0.10(+0.72%)
Aug 22, 2014 14.00 14.00 13.90 13.93 13,679 -0.06(-0.45%)
Aug 21, 2014 13.86 13.99 13.86 13.99 16,445 -0.02(-0.15%)
Aug 20, 2014 14.00 14.05 13.92 14.01 15,442 -0.17(-1.20%)
Aug 19, 2014 14.26 14.26 14.18 14.18 14,006 -0.17(-1.18%)
Aug 18, 2014 14.39 14.39 14.28 14.35 50,641 +0.57(+4.14%)
Aug 15, 2014 13.74 13.78 13.72 13.78 35,052 +0.31(+2.29%)
Aug 14, 2014 13.54 13.55 13.40 13.47 14,822 +0.09(+0.67%)
Aug 13, 2014 13.36 13.42 13.36 13.38 16,184 +0.07(+0.53%)
Aug 12, 2014 13.49 13.49 13.30 13.31 11,398 -0.13(-0.97%)
Aug 11, 2014 13.37 13.49 13.36 13.44 20,198 +0.09(+0.67%)
Aug 08, 2014 13.36 13.37 13.25 13.35 37,179 -0.05(-0.37%)
Aug 07, 2014 13.41 13.50 13.40 13.40 20,711 -0.06(-0.45%)
Aug 06, 2014 13.45 13.52 13.36 13.46 34,609 +0.00(+0.00%)
Aug 05, 2014 13.65 13.65 13.43 13.46 80,417 -0.22(-1.61%)
Aug 04, 2014 13.72 13.72 13.60 13.68 10,568 -0.07(-0.51%)
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.