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 (%)
Jan 31, 2018 57.84 58.45 56.85 57.08 1,973,133 +3.70(+6.93%)
Jan 30, 2018 53.94 54.00 53.03 53.38 499,901 -1.34(-2.46%)
Jan 29, 2018 55.00 55.09 54.49 54.72 236,502 -1.29(-2.29%)
Jan 26, 2018 55.29 56.01 55.04 56.01 377,776 +1.19(+2.17%)
Jan 25, 2018 55.00 55.26 54.82 54.82 529,554 -0.24(-0.44%)
Jan 24, 2018 55.26 55.61 54.39 55.06 630,138 -0.84(-1.49%)
Jan 23, 2018 56.00 56.07 55.61 55.90 693,523 +1.07(+1.95%)
Jan 22, 2018 54.93 55.01 54.40 54.83 372,645 +0.13(+0.24%)
Jan 19, 2018 54.60 54.75 54.33 54.70 652,394 +2.02(+3.82%)
Jan 18, 2018 52.39 52.80 52.35 52.69 699,897 +1.16(+2.24%)
Jan 17, 2018 50.90 51.75 50.90 51.53 674,495 +1.55(+3.10%)
Jan 16, 2018 51.10 51.10 49.80 49.98 483,370 -0.42(-0.83%)
Jan 12, 2018 50.40 50.40 50.40 0 +0.69(+1.39%)
Jan 11, 2018 49.71 49.74 49.39 49.71 176,635 +0.34(+0.69%)
Jan 10, 2018 49.00 49.41 48.90 49.37 435,991 +1.38(+2.88%)
Jan 09, 2018 48.05 48.05 47.65 47.99 361,130 +0.43(+0.89%)
Jan 08, 2018 47.65 47.65 47.16 47.56 150,717 +0.13(+0.28%)
Jan 05, 2018 47.20 47.43 46.81 47.43 294,405 -1.10(-2.28%)
Jan 04, 2018 48.19 48.55 47.90 48.53 335,744 +1.60(+3.40%)
Jan 03, 2018 45.85 46.95 45.85 46.94 379,164 +1.04(+2.27%)
Jan 02, 2018 45.21 45.95 45.21 45.90 303,159 +0.83(+1.84%)
Dec 29, 2017 45.07 45.07 45.07 0 -0.33(-0.73%)
Dec 28, 2017 45.74 45.74 45.38 45.40 203,902 -1.00(-2.16%)
Dec 27, 2017 46.16 46.81 46.16 46.40 290,625 +0.62(+1.35%)
Dec 26, 2017 45.64 46.25 45.64 45.78 194,872 -0.90(-1.93%)
Dec 22, 2017 46.54 46.87 46.50 46.68 123,983 +0.05(+0.12%)
Dec 21, 2017 46.65 46.66 46.35 46.62 122,688 +0.28(+0.62%)
Dec 20, 2017 46.68 46.79 46.17 46.34 206,686 -0.72(-1.53%)
Dec 19, 2017 47.58 47.58 47.05 47.06 221,575 -0.88(-1.84%)
Dec 18, 2017 48.26 47.80 47.94 181,773 -0.32(-0.65%)
Dec 15, 2017 48.00 48.28 47.80 48.26 167,550 +0.48(+0.99%)
Dec 14, 2017 47.80 47.84 47.60 47.78 436,083 -0.95(-1.95%)
Dec 13, 2017 48.30 48.77 48.30 48.73 202,629 +0.70(+1.46%)
Dec 12, 2017 48.57 48.57 47.85 48.03 703,841 -0.94(-1.93%)
Dec 11, 2017 48.59 48.99 48.59 48.97 338,248 +0.67(+1.40%)
Dec 08, 2017 48.28 48.48 48.18 48.30 234,744 -1.54(-3.09%)
Dec 07, 2017 49.40 50.03 49.25 49.84 672,489 +1.45(+3.00%)
Dec 06, 2017 47.87 48.57 47.80 48.39 484,590 +0.65(+1.35%)
Dec 05, 2017 47.63 48.21 47.37 47.74 713,217 -0.78(-1.60%)
Dec 04, 2017 49.33 49.52 48.10 48.52 480,975 -1.74(-3.45%)
Dec 01, 2017 50.26 50.51 50.10 50.26 391,988 -0.72(-1.42%)
Nov 30, 2017 50.51 51.23 50.51 50.98 868,057 +0.08(+0.16%)
Nov 29, 2017 52.13 52.63 50.75 50.90 714,999 -2.32(-4.36%)
Nov 28, 2017 53.10 53.34 52.86 53.22 377,877 -0.22(-0.41%)
Nov 27, 2017 53.41 53.93 53.41 53.44 355,927 +0.89(+1.69%)
Nov 24, 2017 52.16 52.60 52.16 52.55 387,213 +2.00(+3.96%)
Nov 22, 2017 50.40 50.56 50.19 50.55 281,237 +0.72(+1.44%)
Nov 21, 2017 49.95 50.00 49.71 49.83 223,551 -0.23(-0.46%)
Nov 20, 2017 49.90 50.18 49.81 50.06 137,533 +0.41(+0.82%)
Nov 17, 2017 49.83 49.88 49.65 49.65 287,991 -0.13(-0.26%)
Nov 16, 2017 49.69 49.88 49.53 49.78 358,445 +2.05(+4.29%)
Nov 15, 2017 47.67 47.96 47.55 47.73 304,179 -1.67(-3.38%)
Nov 14, 2017 49.80 49.08 49.40 404,281 +0.73(+1.50%)
Nov 13, 2017 48.41 48.77 48.22 48.67 372,141 +0.24(+0.50%)
Nov 10, 2017 48.25 48.88 48.05 48.43 460,839 +1.63(+3.48%)
Nov 09, 2017 47.14 47.22 46.55 46.80 457,754 -1.14(-2.38%)
Nov 08, 2017 47.70 47.94 47.60 47.94 170,727 +1.03(+2.20%)
Nov 07, 2017 47.10 47.34 46.86 46.91 336,188 +0.12(+0.26%)
Nov 06, 2017 46.84 46.84 46.60 46.79 348,113 -0.43(-0.91%)
Nov 03, 2017 47.30 47.34 46.95 47.22 388,778 +0.02(+0.04%)
Nov 02, 2017 47.34 47.34 46.90 47.20 277,302 -0.30(-0.63%)
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.