Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

57.75 USD +1.78 (+3.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.95 12.95 12.95 0 -0.06(-0.46%)
Dec 30, 2014 13.18 13.18 12.98 13.01 114,121 -0.08(-0.61%)
Dec 29, 2014 13.04 13.15 12.97 13.09 95,088 -0.24(-1.80%)
Dec 26, 2014 13.26 13.40 13.26 13.33 27,335 +0.03(+0.19%)
Dec 24, 2014 13.30 13.30 13.30 0 +0.06(+0.49%)
Dec 23, 2014 13.31 13.31 13.20 13.24 22,575 +0.04(+0.30%)
Dec 22, 2014 13.22 13.29 13.17 13.20 30,734 -0.07(-0.53%)
Dec 19, 2014 13.24 13.30 13.24 13.27 47,391 -0.20(-1.48%)
Dec 18, 2014 13.40 13.50 13.34 13.47 30,844 +0.21(+1.58%)
Dec 17, 2014 13.29 13.41 13.26 13.26 55,294 -0.04(-0.26%)
Dec 16, 2014 13.29 65,266 -0.28(-2.03%)
Dec 15, 2014 13.69 13.71 13.52 13.57 42,505 -0.18(-1.31%)
Dec 12, 2014 13.88 13.89 13.75 13.75 28,400 -0.27(-1.93%)
Dec 11, 2014 14.12 14.12 14.02 14.02 21,463 -0.12(-0.85%)
Dec 10, 2014 14.12 14.28 14.05 14.14 19,086 +0.11(+0.78%)
Dec 09, 2014 14.14 14.14 13.98 14.03 49,228 -0.14(-0.99%)
Dec 08, 2014 14.13 14.35 14.13 14.17 36,208 -0.24(-1.67%)
Dec 05, 2014 14.56 14.64 14.30 14.41 350,171 -0.14(-0.96%)
Dec 04, 2014 14.66 14.66 14.50 14.55 27,194 -0.19(-1.29%)
Dec 03, 2014 14.65 14.78 14.65 14.74 38,918 +0.20(+1.38%)
Dec 02, 2014 14.50 14.57 14.47 14.54 21,973 -0.28(-1.89%)
Dec 01, 2014 14.78 14.87 14.67 14.82 43,434 +0.32(+2.21%)
Nov 28, 2014 14.50 14.54 14.42 14.50 51,716 +0.05(+0.35%)
Nov 26, 2014 14.45 14.45 14.45 0 +0.47(+3.33%)
Nov 25, 2014 13.93 14.00 13.93 13.98 37,100 +0.19(+1.41%)
Nov 24, 2014 13.80 13.81 13.76 13.79 34,810 -0.01(-0.07%)
Nov 21, 2014 13.83 13.85 13.76 13.80 22,578 +0.18(+1.32%)
Nov 20, 2014 13.57 13.67 13.57 13.62 10,631 -0.01(-0.07%)
Nov 19, 2014 13.76 13.76 13.63 13.63 32,544 -0.27(-1.94%)
Nov 18, 2014 13.80 13.90 13.80 13.90 25,704 +0.32(+2.36%)
Nov 17, 2014 13.60 13.77 13.58 7,775 -0.19(-1.34%)
Nov 14, 2014 13.82 13.82 13.70 13.77 15,292 +0.26(+1.89%)
Nov 13, 2014 13.65 13.65 13.50 13.51 62,186 -0.04(-0.30%)
Nov 12, 2014 13.57 13.61 13.55 13.55 23,398 +0.15(+1.12%)
Nov 11, 2014 13.45 13.45 13.34 13.40 21,924 +0.25(+1.90%)
Nov 10, 2014 13.21 13.32 13.08 13.15 20,388 +0.02(+0.15%)
Nov 07, 2014 13.22 13.22 13.07 13.13 31,493 -0.14(-1.06%)
Nov 06, 2014 13.20 13.32 13.19 13.27 10,307 -0.21(-1.56%)
Nov 05, 2014 13.66 13.66 13.44 13.48 11,356 +0.02(+0.11%)
Nov 04, 2014 13.46 13.49 13.36 13.46 17,589 -0.32(-2.36%)
Nov 03, 2014 13.24 13.79 13.24 13.79 18,553 +0.12(+0.88%)
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%)
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.