Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

58.61 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.15 47.52 47.11 47.25 71,900 -0.46(-0.96%)
Aug 29, 2019 47.42 47.78 47.42 47.71 84,673 +0.08(+0.17%)
Aug 28, 2019 47.61 47.77 47.36 47.63 127,805 -0.12(-0.25%)
Aug 27, 2019 47.48 47.81 47.47 47.75 218,497 +0.29(+0.61%)
Aug 26, 2019 47.20 47.50 47.17 47.46 101,033 +0.36(+0.76%)
Aug 23, 2019 47.84 47.93 47.05 47.10 277,200 +0.15(+0.32%)
Aug 22, 2019 47.43 47.43 46.73 46.95 115,807 -0.54(-1.14%)
Aug 21, 2019 47.18 47.62 47.18 47.49 352,437 +0.76(+1.63%)
Aug 20, 2019 46.83 47.00 46.65 46.73 112,774 -0.42(-0.89%)
Aug 19, 2019 46.92 47.35 46.92 47.15 195,577 +0.10(+0.21%)
Aug 16, 2019 46.62 47.09 46.50 47.05 157,500 +0.35(+0.75%)
Aug 15, 2019 46.83 47.00 46.52 46.70 281,101 +0.62(+1.35%)
Aug 14, 2019 46.30 46.59 46.00 46.08 365,211 +0.02(+0.04%)
Aug 13, 2019 45.15 46.20 45.15 46.06 544,198 +0.04(+0.09%)
Aug 12, 2019 46.68 46.68 45.89 46.02 152,682 -0.38(-0.82%)
Aug 09, 2019 46.75 46.80 46.28 46.40 186,500 -0.64(-1.36%)
Aug 08, 2019 46.38 47.08 46.25 47.04 346,987 +0.49(+1.05%)
Aug 07, 2019 46.18 46.56 45.57 46.55 205,565 +0.67(+1.45%)
Aug 06, 2019 45.56 45.90 45.41 45.88 209,209 +0.68(+1.52%)
Aug 05, 2019 45.77 46.17 45.12 45.20 480,799 -1.33(-2.86%)
Aug 02, 2019 47.10 47.29 46.26 46.53 246,800 -0.83(-1.75%)
Aug 01, 2019 47.38 48.43 47.30 47.36 548,940 +1.17(+2.53%)
Jul 31, 2019 46.35 46.85 46.15 46.19 603,277 +0.39(+0.85%)
Jul 30, 2019 44.98 46.15 44.87 45.80 1,054,280 -0.73(-1.57%)
Jul 29, 2019 46.53 46.53 46.11 46.53 229,185 +0.31(+0.67%)
Jul 26, 2019 46.64 46.64 46.06 46.22 244,600 +0.40(+0.87%)
Jul 25, 2019 46.17 46.60 45.74 45.82 424,072 -0.28(-0.61%)
Jul 24, 2019 46.20 46.24 45.89 46.10 205,991 -0.12(-0.26%)
Jul 23, 2019 46.25 46.32 46.05 46.22 263,183 -0.48(-1.03%)
Jul 22, 2019 46.84 47.01 46.62 46.70 426,535 -0.84(-1.77%)
Jul 19, 2019 47.84 47.84 47.51 47.54 131,700 -0.44(-0.92%)
Jul 18, 2019 47.26 47.98 47.26 47.98 209,069 +0.52(+1.10%)
Jul 17, 2019 47.77 47.77 47.46 47.46 212,343 -0.19(-0.40%)
Jul 16, 2019 47.99 48.11 47.52 47.65 490,303 -0.46(-0.96%)
Jul 15, 2019 48.26 48.40 48.06 48.11 193,975 -0.12(-0.24%)
Jul 12, 2019 48.32 48.38 48.16 48.23 324,300 -0.08(-0.16%)
Jul 11, 2019 48.30 48.68 48.05 48.30 644,459 +0.30(+0.64%)
Jul 10, 2019 47.04 48.40 47.02 48.00 938,121 +1.59(+3.43%)
Jul 09, 2019 46.17 46.45 46.17 46.41 106,998 -0.23(-0.49%)
Jul 08, 2019 46.75 47.06 46.56 46.64 112,373 -0.13(-0.28%)
Jul 05, 2019 46.52 47.00 46.45 46.77 287,400 -0.35(-0.74%)
Jul 03, 2019 46.80 47.12 46.71 47.12 324,900 +0.89(+1.93%)
Jul 02, 2019 46.27 46.36 46.12 46.23 111,328 -0.06(-0.13%)
Jul 01, 2019 46.50 46.65 46.17 46.29 588,107 +0.52(+1.14%)
Jun 28, 2019 45.64 45.82 45.57 45.77 302,400 +0.31(+0.68%)
Jun 27, 2019 45.15 45.50 45.08 45.46 312,316 +1.46(+3.32%)
Jun 26, 2019 44.53 44.64 43.64 44.00 479,230 -0.08(-0.18%)
Jun 25, 2019 44.51 44.60 44.05 44.08 131,208 -0.43(-0.97%)
Jun 24, 2019 44.52 44.60 44.27 44.51 243,448 -0.10(-0.22%)
Jun 21, 2019 44.84 44.84 44.34 44.61 107,000 -0.35(-0.78%)
Jun 20, 2019 45.10 45.14 44.65 44.96 198,097 +1.16(+2.65%)
Jun 19, 2019 43.37 43.83 43.37 43.80 181,883 -0.40(-0.90%)
Jun 18, 2019 43.75 44.20 43.75 44.20 226,789 +1.02(+2.36%)
Jun 17, 2019 43.35 43.35 43.15 43.18 91,066 +0.03(+0.07%)
Jun 14, 2019 43.25 43.25 42.97 43.15 149,600 +0.09(+0.21%)
Jun 13, 2019 43.06 43.33 42.81 43.06 354,258 -0.04(-0.09%)
Jun 12, 2019 43.60 43.63 43.02 43.10 561,652 -1.19(-2.69%)
Jun 11, 2019 45.44 45.45 44.17 44.29 765,428 -1.10(-2.42%)
Jun 10, 2019 45.65 45.98 45.32 45.39 638,384 +0.05(+0.11%)
Jun 07, 2019 45.32 45.59 45.11 45.34 659,800 +0.70(+1.57%)
Jun 06, 2019 44.70 44.71 44.35 44.64 146,976 -0.06(-0.13%)
Jun 05, 2019 44.80 44.80 44.44 44.70 153,671 +0.37(+0.83%)
Jun 04, 2019 43.99 44.35 43.51 44.33 220,404 -0.03(-0.07%)
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.