Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

10.32 -0.24 (-2.27%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.85 41.14 40.70 40.79 538,622 -0.23(-0.56%)
Jun 28, 2018 40.62 41.05 40.53 41.02 366,358 +1.09(+2.73%)
Jun 27, 2018 40.52 40.56 39.90 39.93 478,210 -1.05(-2.55%)
Jun 26, 2018 40.80 41.18 40.78 40.98 170,274 +0.27(+0.65%)
Jun 25, 2018 41.40 41.40 40.53 40.71 233,121 -0.73(-1.76%)
Jun 22, 2018 41.99 41.99 41.39 41.44 168,694 +0.18(+0.43%)
Jun 21, 2018 41.51 41.79 41.25 41.26 284,567 -0.49(-1.17%)
Jun 20, 2018 41.77 42.03 41.53 41.75 729,785 +0.87(+2.13%)
Jun 19, 2018 40.56 41.03 40.56 40.88 644,824 -0.77(-1.85%)
Jun 18, 2018 41.81 41.85 41.24 41.65 923,037 -1.34(-3.12%)
Jun 15, 2018 43.04 42.56 42.99 1,107,737 +0.43(+1.01%)
Jun 14, 2018 42.81 42.94 42.42 42.56 961,964 -1.77(-3.99%)
Jun 13, 2018 44.17 44.43 44.05 44.33 880,138 -2.75(-5.84%)
Jun 12, 2018 47.55 48.64 47.03 47.08 850,051 -0.55(-1.15%)
Jun 11, 2018 47.50 47.93 47.21 47.63 377,002 +0.12(+0.24%)
Jun 08, 2018 47.11 47.54 47.11 47.52 346,069 +1.20(+2.60%)
Jun 07, 2018 46.57 46.74 46.17 46.31 515,400 +1.22(+2.71%)
Jun 06, 2018 45.09 726,387 -1.67(-3.58%)
Jun 05, 2018 46.70 46.80 46.56 46.77 453,806 -0.28(-0.61%)
Jun 04, 2018 46.88 47.31 46.84 47.05 959,646 -3.00(-5.99%)
Jun 01, 2018 49.42 50.36 49.36 50.05 600,444 -0.99(-1.94%)
May 31, 2018 51.32 51.56 51.00 51.04 319,019 -0.30(-0.58%)
May 30, 2018 51.11 51.63 50.80 51.34 491,318 +2.94(+6.07%)
May 29, 2018 48.15 48.60 48.15 48.40 346,663 +0.16(+0.33%)
May 25, 2018 48.24 48.24 48.24 0 +0.32(+0.67%)
May 24, 2018 48.40 48.64 47.60 47.92 809,127 -1.28(-2.60%)
May 23, 2018 49.02 49.27 48.95 49.20 335,486 -0.56(-1.13%)
May 22, 2018 49.98 50.10 49.75 49.76 254,042 -0.15(-0.29%)
May 21, 2018 50.14 50.27 49.89 49.91 279,058 -1.27(-2.47%)
May 18, 2018 51.64 51.64 51.16 51.17 436,651 -1.33(-2.53%)
May 17, 2018 52.41 52.69 52.32 52.50 67,225 +0.32(+0.61%)
May 16, 2018 51.64 52.26 51.64 52.18 128,598 +0.17(+0.33%)
May 15, 2018 52.00 52.26 51.92 52.01 203,722 -0.25(-0.48%)
May 14, 2018 52.55 52.64 52.22 52.26 173,189 -0.39(-0.74%)
May 11, 2018 52.60 52.93 52.60 52.65 314,026 +0.50(+0.96%)
May 10, 2018 51.79 52.42 51.79 52.15 543,910 -1.00(-1.88%)
May 09, 2018 52.87 53.25 52.60 53.15 471,712 -1.27(-2.33%)
May 08, 2018 53.95 54.48 53.65 54.42 477,195 +0.90(+1.67%)
May 07, 2018 53.20 53.64 53.09 53.52 192,650 +0.12(+0.22%)
May 04, 2018 52.27 53.42 52.27 53.41 187,805 +0.84(+1.60%)
May 03, 2018 52.15 52.60 52.02 52.57 167,448 +0.55(+1.06%)
May 02, 2018 52.12 52.90 52.01 52.02 297,732 -0.98(-1.85%)
May 01, 2018 52.50 53.00 52.26 53.00 283,120 +0.52(+0.99%)
Apr 30, 2018 52.50 52.72 52.38 52.48 121,516 +0.05(+0.10%)
Apr 27, 2018 52.85 53.00 52.32 52.43 402,815 +0.87(+1.69%)
Apr 26, 2018 51.27 51.56 50.70 51.56 776,596 -1.29(-2.44%)
Apr 25, 2018 53.02 53.24 52.40 52.85 451,444 +0.83(+1.60%)
Apr 24, 2018 53.21 53.25 51.68 52.02 574,309 -1.43(-2.68%)
Apr 23, 2018 53.62 53.65 53.05 53.45 315,125 +0.18(+0.34%)
Apr 20, 2018 53.40 53.40 52.72 53.27 621,432 +2.07(+4.04%)
Apr 19, 2018 51.25 51.38 50.77 51.20 245,353 -0.61(-1.18%)
Apr 18, 2018 51.68 51.90 51.50 51.81 219,200 +0.13(+0.26%)
Apr 17, 2018 51.76 52.02 51.51 51.68 1,810,832 -0.17(-0.34%)
Apr 16, 2018 52.48 52.48 51.65 51.85 373,991 -0.58(-1.11%)
Apr 13, 2018 52.67 52.90 52.29 52.43 190,294 -0.35(-0.66%)
Apr 12, 2018 52.59 52.86 52.35 52.78 259,290 +0.54(+1.03%)
Apr 11, 2018 52.40 52.52 52.04 52.24 267,703 -0.49(-0.93%)
Apr 10, 2018 52.75 52.83 52.30 52.73 545,083 -0.18(-0.34%)
Apr 09, 2018 52.73 53.50 52.73 52.91 258,075 +1.13(+2.18%)
Apr 06, 2018 52.73 52.99 51.30 51.78 529,390 -1.25(-2.36%)
Apr 05, 2018 53.17 53.45 53.00 53.03 311,898 -0.60(-1.12%)
Apr 04, 2018 53.18 53.68 52.61 53.63 479,003 -1.16(-2.12%)
Apr 03, 2018 54.46 54.83 54.22 54.79 178,380 -0.32(-0.58%)
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.