Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.80 USD -1.20 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.62 14.62 14.46 14.56 8,312 +0.02(+0.14%)
May 29, 2014 14.42 14.57 14.42 14.54 60,091 +0.27(+1.89%)
May 28, 2014 14.24 14.29 14.21 14.27 489,002 -0.08(-0.56%)
May 27, 2014 14.30 14.36 14.29 14.35 454,105 +0.13(+0.91%)
May 23, 2014 14.22 14.22 14.22 0 +0.15(+1.07%)
May 22, 2014 14.12 14.12 14.05 14.07 53,737 +0.17(+1.22%)
May 21, 2014 13.81 13.97 13.81 13.90 33,366 +0.06(+0.47%)
May 20, 2014 13.77 13.86 13.77 13.84 48,759 +0.24(+1.73%)
May 19, 2014 13.61 13.61 13.45 13.60 12,732 +0.15(+1.12%)
May 16, 2014 13.45 13.53 13.45 13.45 10,931 -0.05(-0.37%)
May 15, 2014 13.65 13.65 13.48 13.50 20,989 +0.05(+0.37%)
May 14, 2014 13.48 13.72 13.44 13.45 30,374 +0.01(+0.07%)
May 13, 2014 13.46 13.48 13.43 13.44 40,353 +0.26(+2.01%)
May 12, 2014 13.07 13.19 13.07 13.18 17,057 +0.04(+0.27%)
May 09, 2014 13.15 13.29 13.06 13.14 767,319 +0.21(+1.62%)
May 08, 2014 12.96 13.09 12.90 12.93 129,231 -0.25(-1.90%)
May 07, 2014 13.18 13.25 12.94 13.18 30,439 -0.22(-1.64%)
May 06, 2014 13.58 13.58 13.39 13.40 26,187 -0.05(-0.37%)
May 05, 2014 13.39 13.49 13.39 13.45 17,793 +0.05(+0.37%)
May 02, 2014 13.33 13.44 13.33 13.40 14,318 +0.10(+0.75%)
May 01, 2014 13.23 13.32 13.19 13.30 399,370 +0.22(+1.68%)
Apr 30, 2014 13.08 13.15 13.07 13.08 16,094 +0.00(+0.00%)
Apr 29, 2014 13.08 13.15 13.07 13.08 17,996 +0.01(+0.08%)
Apr 28, 2014 13.09 13.09 13.00 13.07 32,232 +0.05(+0.38%)
Apr 25, 2014 13.10 13.11 12.99 13.02 31,857 -0.35(-2.62%)
Apr 24, 2014 13.45 13.45 13.32 13.37 22,456 -0.11(-0.82%)
Apr 23, 2014 13.55 13.55 13.43 13.48 27,935 +0.00(+0.00%)
Apr 22, 2014 13.53 13.55 13.42 13.48 39,306 -0.15(-1.10%)
Apr 21, 2014 13.72 13.72 13.62 13.63 6,188 -0.01(-0.07%)
Apr 17, 2014 13.64 13.64 13.64 0 +0.23(+1.71%)
Apr 16, 2014 13.40 13.42 13.36 13.41 42,023 +0.09(+0.68%)
Apr 15, 2014 13.35 13.35 13.20 13.32 522,652 -0.18(-1.33%)
Apr 14, 2014 13.60 13.70 13.44 13.50 293,485 -0.02(-0.15%)
Apr 11, 2014 13.58 13.68 13.49 13.52 0 -0.30(-2.17%)
Apr 10, 2014 13.86 13.95 13.77 13.82 639,908 -0.16(-1.14%)
Apr 09, 2014 14.02 14.02 13.90 13.98 13,894 -0.06(-0.43%)
Apr 08, 2014 13.96 14.09 13.96 14.04 36,652 -0.24(-1.68%)
Apr 07, 2014 14.25 14.35 14.25 14.28 15,628 +0.03(+0.21%)
Apr 04, 2014 14.45 14.45 14.22 14.25 0 -0.14(-0.97%)
Apr 03, 2014 14.49 14.50 14.36 14.39 41,573 -0.22(-1.51%)
Apr 02, 2014 14.66 14.66 14.55 14.61 26,407 -0.11(-0.75%)
Apr 01, 2014 14.69 14.77 14.67 14.72 26,308 -0.17(-1.14%)
Mar 31, 2014 14.85 15.02 14.85 14.89 46,647 +0.25(+1.71%)
Mar 28, 2014 14.58 14.69 14.58 14.64 0 +0.27(+1.88%)
Mar 27, 2014 14.38 14.39 14.32 14.37 214,517 -0.12(-0.83%)
Mar 26, 2014 14.55 14.71 14.49 14.49 130,418 +0.16(+1.12%)
Mar 25, 2014 14.25 14.42 14.25 14.33 93,505 -0.51(-3.41%)
Mar 24, 2014 14.77 14.84 14.68 14.84 33,453 +0.72(+5.07%)
Mar 21, 2014 14.25 14.31 14.12 14.12 0 -0.11(-0.77%)
Mar 20, 2014 14.24 14.24 14.15 14.23 14,517 -0.15(-1.05%)
Mar 19, 2014 14.45 14.45 14.35 14.38 47,861 -0.09(-0.62%)
Mar 18, 2014 14.46 14.50 14.42 14.47 21,878 -0.23(-1.56%)
Mar 17, 2014 14.70 14.87 14.65 14.70 42,657 +0.06(+0.42%)
Mar 14, 2014 14.52 14.65 14.50 14.64 0 -0.21(-1.42%)
Mar 13, 2014 14.87 15.00 14.84 14.85 737,072 +0.03(+0.20%)
Mar 12, 2014 14.66 14.92 14.66 14.82 13,148 -0.05(-0.34%)
Mar 11, 2014 14.84 14.91 14.80 14.87 434,248 +0.00(+0.00%)
Mar 10, 2014 15.05 15.05 14.85 14.87 171,193 -0.36(-2.36%)
Mar 07, 2014 15.23 15.26 15.23 15.23 0 -0.07(-0.46%)
Mar 06, 2014 15.40 15.45 15.30 15.30 151,267 +0.02(+0.13%)
Mar 05, 2014 15.45 15.45 15.28 15.28 7,912 -0.28(-1.80%)
Mar 04, 2014 15.52 15.63 15.48 15.56 178,197 +0.36(+2.37%)
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.