Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

71.83 USD +1.70 (+2.43%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.84 31.20 30.52 30.83 495,244 -0.39(-1.25%)
Nov 29, 2016 31.00 31.25 31.00 31.22 376,722 +0.05(+0.14%)
Nov 28, 2016 31.23 31.45 31.05 31.17 220,941 +0.18(+0.60%)
Nov 25, 2016 31.02 31.77 30.75 30.99 389,443 -1.01(-3.16%)
Nov 23, 2016 32.00 32.00 32.00 0 +0.10(+0.31%)
Nov 22, 2016 31.23 31.98 31.23 31.90 231,649 +0.62(+1.98%)
Nov 21, 2016 31.00 31.30 31.00 31.28 260,681 +0.79(+2.61%)
Nov 18, 2016 30.25 30.53 30.20 30.49 261,544 +0.35(+1.14%)
Nov 17, 2016 29.93 30.15 29.72 30.14 328,121 +0.99(+3.40%)
Nov 16, 2016 28.91 29.21 28.91 29.15 669,189 +0.37(+1.29%)
Nov 15, 2016 28.54 28.80 28.40 28.78 235,077 +0.36(+1.27%)
Nov 14, 2016 28.58 28.75 28.30 28.42 702,649 -0.04(-0.14%)
Nov 11, 2016 28.50 28.61 28.17 28.46 286,170 -0.28(-0.96%)
Nov 10, 2016 28.75 28.99 28.60 28.74 1,171,118 -0.05(-0.19%)
Nov 09, 2016 28.16 28.92 28.14 28.79 763,846 -0.44(-1.51%)
Nov 08, 2016 29.20 29.34 29.10 29.23 179,594 -0.27(-0.92%)
Nov 07, 2016 29.46 29.55 29.38 29.50 163,861 +0.07(+0.24%)
Nov 04, 2016 29.48 29.75 29.40 29.43 187,582 -0.90(-2.97%)
Nov 03, 2016 30.44 30.44 30.31 30.33 159,835 +0.08(+0.26%)
Nov 02, 2016 30.17 30.67 30.17 30.25 116,093 +0.15(+0.50%)
Nov 01, 2016 30.05 30.30 29.93 30.10 215,160 +0.01(+0.03%)
Oct 31, 2016 30.18 30.25 30.07 30.09 245,322 -0.08(-0.27%)
Oct 28, 2016 30.24 30.42 30.07 30.17 426,212 +0.52(+1.75%)
Oct 27, 2016 29.46 29.76 29.46 29.65 436,389 +1.62(+5.78%)
Oct 26, 2016 28.90 28.90 27.90 28.03 739,616 -1.55(-5.24%)
Oct 25, 2016 29.45 29.68 29.21 29.58 202,751 +0.49(+1.68%)
Oct 24, 2016 28.80 29.12 28.73 29.09 749,111 -1.38(-4.53%)
Oct 21, 2016 30.36 30.70 30.33 30.47 660,731 -1.90(-5.86%)
Oct 20, 2016 32.44 32.83 32.09 32.37 1,193,808 +0.78(+2.45%)
Oct 19, 2016 31.52 31.60 31.43 31.59 234,610 -0.04(-0.12%)
Oct 18, 2016 31.50 31.69 31.28 31.63 221,033 +0.40(+1.28%)
Oct 17, 2016 31.22 31.23 31.00 31.23 212,652 -0.79(-2.47%)
Oct 14, 2016 32.00 32.23 31.72 32.02 504,572 +0.80(+2.56%)
Oct 13, 2016 31.17 31.38 31.15 31.22 401,422 +0.01(+0.03%)
Oct 12, 2016 31.15 31.38 31.10 31.21 201,513 -0.46(-1.45%)
Oct 11, 2016 31.70 31.70 31.41 31.67 328,809 -0.75(-2.33%)
Oct 10, 2016 32.59 32.59 32.16 32.42 170,115 +0.24(+0.76%)
Oct 07, 2016 32.33 32.62 31.92 32.18 116,228 +0.38(+1.20%)
Oct 06, 2016 31.84 31.99 31.63 31.80 119,406 -0.74(-2.29%)
Oct 05, 2016 32.21 32.58 32.21 32.54 107,311 +0.65(+2.04%)
Oct 04, 2016 31.89 32.33 31.82 31.89 232,366 -0.60(-1.83%)
Oct 03, 2016 32.73 32.73 32.43 32.49 156,300 -0.49(-1.50%)
Sep 30, 2016 32.99 33.10 32.89 32.98 547,925 -0.23(-0.69%)
Sep 29, 2016 33.40 33.76 33.06 33.21 180,711 -0.53(-1.57%)
Sep 28, 2016 33.39 33.74 33.31 33.74 272,287 +0.33(+0.98%)
Sep 27, 2016 33.03 33.50 33.03 33.41 287,097 +0.43(+1.30%)
Sep 26, 2016 32.76 33.02 32.63 32.98 246,655 -0.52(-1.55%)
Sep 23, 2016 33.53 33.57 33.43 33.50 195,039 -0.24(-0.70%)
Sep 22, 2016 33.60 33.88 33.47 33.74 638,411 +0.33(+1.00%)
Sep 21, 2016 33.10 33.42 33.10 33.40 328,941 -0.08(-0.24%)
Sep 20, 2016 33.35 33.58 33.32 33.48 477,303 +0.61(+1.86%)
Sep 19, 2016 32.99 33.05 32.77 32.87 194,643 +0.17(+0.52%)
Sep 16, 2016 32.97 33.20 32.63 32.70 163,924 -0.41(-1.24%)
Sep 15, 2016 32.69 33.25 32.52 33.11 396,418 +1.51(+4.78%)
Sep 14, 2016 31.22 31.69 31.16 31.60 498,674 +0.25(+0.80%)
Sep 13, 2016 31.25 31.93 31.09 31.35 987,792 -1.80(-5.43%)
Sep 12, 2016 32.64 33.16 32.49 33.15 522,139 +0.25(+0.76%)
Sep 09, 2016 33.34 33.54 32.80 32.90 874,012 -0.97(-2.88%)
Sep 08, 2016 34.13 34.27 33.10 33.88 3,235,958 -2.45(-6.73%)
Sep 07, 2016 30.20 36.55 30.00 36.32 7,854,360 +8.12(+28.79%)
Sep 06, 2016 28.19 28.35 27.90 28.20 956,143 -0.64(-2.22%)
Sep 02, 2016 28.84 28.84 28.84 0 +0.83(+2.95%)
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.