Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

57.75 USD +1.78 (+3.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.95 37.95 37.65 37.87 307,900 -0.51(-1.33%)
Nov 29, 2018 38.32 38.59 38.27 38.38 246,564 +0.88(+2.35%)
Nov 28, 2018 37.10 37.50 37.00 37.50 518,988 +1.40(+3.89%)
Nov 27, 2018 36.21 36.21 35.81 36.10 182,569 -0.09(-0.26%)
Nov 26, 2018 36.11 36.35 35.94 36.19 270,144 +1.16(+3.31%)
Nov 23, 2018 34.95 35.14 34.60 35.03 184,700 +0.21(+0.60%)
Nov 21, 2018 34.82 34.82 34.82 0 +0.87(+2.56%)
Nov 20, 2018 34.25 34.40 33.90 33.95 564,357 -2.19(-6.06%)
Nov 19, 2018 36.78 36.78 36.00 36.14 373,040 +0.14(+0.39%)
Nov 16, 2018 35.15 36.30 34.96 36.00 611,500 -2.51(-6.53%)
Nov 15, 2018 38.30 38.75 38.11 38.51 424,149 -0.15(-0.40%)
Nov 14, 2018 39.11 39.11 38.42 38.67 196,527 -0.06(-0.15%)
Nov 13, 2018 38.67 39.12 38.66 38.73 209,142 -0.18(-0.46%)
Nov 12, 2018 39.78 39.78 38.90 38.91 380,818 -1.19(-2.97%)
Nov 09, 2018 39.85 40.18 39.70 40.10 1,079,800 -0.73(-1.79%)
Nov 08, 2018 40.92 41.14 40.74 40.83 88,660 +0.53(+1.30%)
Nov 07, 2018 39.81 40.37 39.81 40.30 178,386 +1.40(+3.61%)
Nov 06, 2018 38.72 39.12 38.72 38.90 154,834 +0.19(+0.49%)
Nov 05, 2018 38.76 38.98 38.59 38.71 213,523 -0.53(-1.35%)
Nov 02, 2018 39.67 39.76 38.90 39.24 154,900 -0.15(-0.38%)
Nov 01, 2018 39.25 39.42 38.82 39.39 268,224 +0.26(+0.66%)
Oct 31, 2018 38.51 39.44 38.18 39.13 531,242 +1.73(+4.63%)
Oct 30, 2018 38.35 38.50 36.76 37.40 1,046,267 -0.74(-1.94%)
Oct 29, 2018 39.10 39.10 37.55 38.14 590,326 -0.74(-1.89%)
Oct 26, 2018 38.70 39.12 38.42 38.88 155,900 -1.30(-3.25%)
Oct 25, 2018 39.81 40.41 39.63 40.18 688,474 +0.10(+0.25%)
Oct 24, 2018 41.27 41.27 40.03 40.08 266,041 -1.57(-3.77%)
Oct 23, 2018 41.35 41.80 41.08 41.65 174,784 -0.28(-0.67%)
Oct 22, 2018 42.29 42.29 41.82 41.93 107,614 +0.18(+0.43%)
Oct 19, 2018 42.51 42.51 41.72 41.75 442,000 -1.68(-3.87%)
Oct 18, 2018 44.00 44.29 43.30 43.43 102,393 -0.67(-1.52%)
Oct 17, 2018 44.29 44.56 43.82 44.10 148,876 -0.46(-1.03%)
Oct 16, 2018 44.05 44.58 44.05 44.56 226,017 +0.96(+2.20%)
Oct 15, 2018 43.96 43.96 43.45 43.60 269,785 -0.50(-1.13%)
Oct 12, 2018 43.76 44.48 43.58 44.10 513,000 +1.31(+3.06%)
Oct 11, 2018 42.61 43.28 42.43 42.79 493,175 -0.36(-0.83%)
Oct 10, 2018 44.00 44.26 43.10 43.15 292,408 -1.25(-2.82%)
Oct 09, 2018 44.17 44.54 44.00 44.40 154,730 -0.47(-1.05%)
Oct 08, 2018 45.00 45.23 44.59 44.87 160,917 -0.28(-0.62%)
Oct 05, 2018 45.17 45.39 44.83 45.15 138,700 +0.96(+2.16%)
Oct 04, 2018 44.93 45.00 43.81 44.20 427,525 -1.30(-2.86%)
Oct 03, 2018 45.75 45.75 45.43 45.49 125,830 -0.83(-1.78%)
Oct 02, 2018 46.31 46.50 46.10 46.32 126,987 -0.04(-0.09%)
Oct 01, 2018 46.05 46.48 46.05 46.36 154,705 +0.90(+1.97%)
Sep 28, 2018 45.55 45.70 45.40 45.47 170,100 -0.08(-0.19%)
Sep 27, 2018 45.76 45.76 45.30 45.55 216,678 -0.17(-0.37%)
Sep 26, 2018 45.45 46.00 45.45 45.72 139,288 -0.40(-0.87%)
Sep 25, 2018 46.30 46.30 45.91 46.12 213,142 +0.29(+0.64%)
Sep 24, 2018 46.28 46.28 45.77 45.83 368,050 -0.38(-0.83%)
Sep 21, 2018 46.39 46.42 45.97 46.21 347,900 +0.06(+0.13%)
Sep 20, 2018 46.61 46.85 45.75 46.15 989,032 +1.52(+3.39%)
Sep 19, 2018 44.50 44.75 44.32 44.63 257,368 +0.51(+1.17%)
Sep 18, 2018 43.52 44.36 43.52 44.12 451,731 +1.39(+3.25%)
Sep 17, 2018 42.70 42.89 42.58 42.73 146,090 +0.13(+0.31%)
Sep 14, 2018 42.71 42.88 42.26 42.60 344,700 -1.00(-2.29%)
Sep 13, 2018 43.55 44.05 43.53 43.60 346,536 -0.91(-2.04%)
Sep 12, 2018 44.01 44.54 43.95 44.51 259,589 +0.49(+1.11%)
Sep 11, 2018 43.76 44.14 43.68 44.02 195,148 +0.47(+1.08%)
Sep 10, 2018 43.68 43.69 43.48 43.55 52,677 +0.07(+0.16%)
Sep 07, 2018 43.12 43.72 43.12 43.48 214,100 +0.43(+1.00%)
Sep 06, 2018 43.10 43.11 42.69 43.05 285,681 -0.33(-0.77%)
Sep 05, 2018 44.09 44.10 42.42 43.38 740,603 -0.93(-2.10%)
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.