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 (%)
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%)
Apr 01, 2016 17.36 17.50 17.17 17.32 149,361 -0.43(-2.42%)
Mar 31, 2016 18.00 18.00 17.75 17.75 35,508 -0.41(-2.26%)
Mar 30, 2016 18.29 18.34 18.07 18.16 171,994 -0.73(-3.86%)
Mar 29, 2016 18.56 18.90 18.31 18.89 83,378 +0.23(+1.23%)
Mar 28, 2016 18.64 18.90 18.55 18.66 27,023 +0.01(+0.05%)
Mar 24, 2016 18.65 18.65 18.65 0 +0.53(+2.92%)
Mar 23, 2016 18.26 18.26 18.07 18.12 35,186 -0.23(-1.25%)
Mar 22, 2016 18.12 18.62 18.12 18.35 120,170 +1.01(+5.82%)
Mar 21, 2016 17.30 17.44 17.30 17.34 247,634 -0.08(-0.46%)
Mar 18, 2016 17.31 17.45 17.13 17.42 281,417 -0.05(-0.29%)
Mar 17, 2016 17.00 17.60 17.00 17.47 291,643 -0.02(-0.11%)
Mar 16, 2016 17.44 17.56 17.38 17.49 27,715 +0.09(+0.52%)
Mar 15, 2016 17.48 17.48 17.34 17.40 5,816 -0.09(-0.49%)
Mar 14, 2016 17.64 17.64 17.39 17.49 7,106 -0.38(-2.15%)
Mar 11, 2016 17.89 17.89 17.77 17.87 14,171 +0.30(+1.71%)
Mar 10, 2016 17.67 17.83 17.42 17.57 12,626 +0.04(+0.23%)
Mar 09, 2016 17.45 17.53 17.37 17.53 11,059 +0.15(+0.83%)
Mar 08, 2016 17.51 17.53 17.37 17.39 14,574 +0.10(+0.61%)
Mar 07, 2016 17.37 17.38 17.06 17.28 30,001 -0.92(-5.05%)
Mar 04, 2016 18.39 18.39 18.18 18.20 16,471 +0.13(+0.72%)
Mar 03, 2016 17.90 18.07 17.90 18.07 29,481 +0.55(+3.14%)
Mar 02, 2016 17.32 17.52 17.32 17.52 21,769 +0.22(+1.30%)
Mar 01, 2016 17.20 17.32 17.15 17.30 28,818 -0.09(-0.55%)
Feb 29, 2016 16.88 17.50 16.88 17.39 16,402 +0.71(+4.29%)
Feb 26, 2016 16.75 16.80 16.38 16.67 155,654 -1.38(-7.62%)
Feb 25, 2016 18.03 18.05 17.83 18.05 62,470 +0.04(+0.22%)
Feb 24, 2016 17.85 18.01 17.60 18.01 47,446 -0.03(-0.17%)
Feb 23, 2016 18.26 18.26 18.00 18.04 88,810 -0.35(-1.90%)
Feb 22, 2016 18.10 18.39 18.10 18.39 306,281 +0.70(+3.96%)
Feb 19, 2016 17.77 17.77 17.55 17.69 182,699 -0.17(-0.95%)
Feb 18, 2016 18.05 18.36 17.85 17.86 52,387 +0.51(+2.94%)
Feb 17, 2016 17.30 17.38 17.27 17.35 61,974 +0.08(+0.43%)
Feb 16, 2016 17.33 17.40 17.20 17.27 41,792 +0.79(+4.76%)
Feb 12, 2016 16.49 16.49 16.49 0 -0.11(-0.66%)
Feb 11, 2016 16.56 16.63 16.34 16.60 157,016 -0.14(-0.84%)
Feb 10, 2016 17.02 17.02 16.74 16.74 253,808 -0.46(-2.67%)
Feb 09, 2016 17.05 17.20 17.00 17.20 72,170 -0.89(-4.92%)
Feb 08, 2016 18.42 18.42 17.83 18.09 127,791 +0.23(+1.29%)
Feb 05, 2016 18.15 18.15 17.85 17.86 54,941 -0.25(-1.38%)
Feb 04, 2016 18.00 18.22 17.96 18.11 147,727 +0.47(+2.64%)
Feb 03, 2016 17.75 17.84 17.44 17.64 155,182 -0.68(-3.68%)
Feb 02, 2016 17.84 18.80 17.77 18.32 264,055 +0.52(+2.92%)
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.