Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

77.39 USD +0.27 (+0.35%)
Official Closing Price Updated: 4:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.79 17.80 17.56 17.78 31,485 -0.00(-0.01%)
Jun 29, 2016 17.81 17.81 17.72 17.78 8,251 +0.65(+3.80%)
Jun 28, 2016 17.16 17.16 16.92 17.13 29,654 +0.32(+1.90%)
Jun 27, 2016 16.95 17.07 16.77 16.81 66,464 -0.45(-2.58%)
Jun 24, 2016 17.23 17.32 17.00 17.25 51,355 -0.58(-3.22%)
Jun 23, 2016 17.85 17.88 17.75 17.83 24,892 +0.13(+0.73%)
Jun 22, 2016 17.84 17.84 17.70 17.70 50,782 -0.29(-1.61%)
Jun 21, 2016 17.88 18.10 17.88 17.99 17,219 +0.04(+0.22%)
Jun 20, 2016 17.72 18.00 17.72 17.95 24,028 +0.34(+1.93%)
Jun 17, 2016 17.50 17.66 17.50 17.61 63,191 -0.06(-0.34%)
Jun 16, 2016 17.64 17.67 17.43 17.67 93,756 -0.11(-0.62%)
Jun 15, 2016 17.80 17.95 17.75 17.78 101,378 -0.04(-0.22%)
Jun 14, 2016 17.99 17.99 17.80 17.82 20,679 -0.19(-1.05%)
Jun 13, 2016 18.10 18.10 18.00 18.01 27,365 -0.49(-2.65%)
Jun 10, 2016 18.70 18.71 18.44 18.50 32,135 -0.45(-2.39%)
Jun 09, 2016 18.76 19.00 18.76 18.95 93,122 -0.40(-2.05%)
Jun 08, 2016 19.06 19.36 18.86 19.35 104,865 +0.49(+2.60%)
Jun 07, 2016 18.73 19.00 18.73 18.86 17,720 +0.40(+2.17%)
Jun 06, 2016 18.42 18.50 18.20 18.46 87,769 +0.32(+1.79%)
Jun 03, 2016 18.10 18.17 18.01 18.14 36,935 +0.08(+0.42%)
Jun 02, 2016 17.95 18.09 17.95 18.06 26,297 -0.16(-0.85%)
Jun 01, 2016 18.19 18.25 18.02 18.21 40,573 -0.12(-0.68%)
May 31, 2016 18.24 18.45 18.24 18.34 89,904 +0.34(+1.88%)
May 27, 2016 18.00 18.00 18.00 0 -0.17(-0.94%)
May 26, 2016 18.30 18.30 18.04 18.17 6,001 -0.15(-0.82%)
May 25, 2016 18.18 18.35 18.16 18.32 11,870 +0.16(+0.88%)
May 24, 2016 17.90 18.16 17.90 18.16 33,380 -0.16(-0.87%)
May 23, 2016 18.44 18.44 18.23 18.32 28,193 -0.18(-0.97%)
May 20, 2016 18.49 18.50 18.38 18.50 13,399 +0.08(+0.43%)
May 19, 2016 18.61 18.61 18.35 18.42 15,457 +0.07(+0.38%)
May 18, 2016 18.13 18.43 18.13 18.35 20,001 +0.18(+0.99%)
May 17, 2016 18.28 18.32 18.11 18.17 17,262 +0.14(+0.75%)
May 16, 2016 17.92 18.06 17.76 18.04 46,065 +0.34(+1.95%)
May 13, 2016 17.73 17.73 17.51 17.69 9,371 -0.11(-0.62%)
May 12, 2016 17.54 17.80 17.51 17.80 19,232 +0.39(+2.22%)
May 11, 2016 17.32 17.50 17.32 17.41 29,838 -0.17(-0.94%)
May 10, 2016 17.50 17.60 17.45 17.58 32,424 -0.04(-0.20%)
May 09, 2016 17.44 17.70 17.44 17.61 25,555 +0.11(+0.66%)
May 06, 2016 17.30 17.50 17.20 17.50 94,913 +0.15(+0.86%)
May 05, 2016 17.30 17.39 17.30 17.35 58,064 +0.05(+0.29%)
May 04, 2016 17.40 17.45 17.18 17.30 113,789 -0.15(-0.86%)
May 03, 2016 17.20 17.51 17.20 17.45 439,508 -0.02(-0.11%)
May 02, 2016 17.18 17.49 17.18 17.47 116,975 +0.41(+2.40%)
Apr 29, 2016 17.19 17.19 16.94 17.06 41,746 -0.04(-0.23%)
Apr 28, 2016 17.36 17.36 17.07 17.10 100,630 -0.90(-5.00%)
Apr 27, 2016 18.17 18.29 17.83 18.00 163,413 -0.72(-3.85%)
Apr 26, 2016 18.70 18.88 18.62 18.72 27,182 -0.17(-0.90%)
Apr 25, 2016 19.16 19.16 18.85 18.89 47,622 -0.51(-2.63%)
Apr 22, 2016 19.46 19.46 19.34 19.40 41,495 -0.29(-1.47%)
Apr 21, 2016 19.84 19.84 19.58 19.69 44,177 -0.22(-1.10%)
Apr 20, 2016 19.68 19.97 19.68 19.91 58,760 +0.32(+1.63%)
Apr 19, 2016 19.48 19.62 19.48 19.59 14,296 +0.37(+1.93%)
Apr 18, 2016 19.04 19.25 18.99 19.22 24,954 +0.16(+0.84%)
Apr 15, 2016 19.09 19.13 18.94 19.06 13,904 +0.00(+0.00%)
Apr 14, 2016 19.00 19.10 19.00 19.06 40,030 +0.32(+1.71%)
Apr 13, 2016 18.70 18.89 18.64 18.74 93,286 -0.16(-0.85%)
Apr 12, 2016 18.63 18.90 18.63 18.90 41,168 +0.61(+3.34%)
Apr 11, 2016 18.43 18.43 18.15 18.29 31,242 +0.17(+0.94%)
Apr 08, 2016 17.98 18.53 17.67 18.12 45,620 +0.58(+3.31%)
Apr 07, 2016 17.60 17.70 17.47 17.54 21,156 +0.40(+2.33%)
Apr 06, 2016 17.12 17.15 16.90 17.14 40,619 +0.21(+1.24%)
Apr 05, 2016 16.84 16.97 16.84 16.93 310,629 -0.26(-1.51%)
Apr 04, 2016 17.29 17.38 17.17 17.19 133,555 -0.13(-0.76%)
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.