Stock Quote

Nintendo CO Ltd ADR (OP: NTDOY )

70.00 USD +3.40 (+5.11%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.50 51.25 50.50 50.84 440,300 -0.36(-0.70%)
May 28, 2020 50.77 51.77 50.75 51.20 393,479 -0.07(-0.14%)
May 27, 2020 51.47 51.47 50.64 51.27 308,485 -0.08(-0.16%)
May 26, 2020 51.77 51.95 51.28 51.35 267,788 -0.78(-1.50%)
May 22, 2020 51.98 52.25 51.96 52.13 276,600 +0.15(+0.29%)
May 21, 2020 51.87 52.38 51.80 51.98 220,936 +0.33(+0.64%)
May 20, 2020 51.34 51.98 51.34 51.65 272,299 +0.55(+1.08%)
May 19, 2020 51.10 51.35 50.81 51.10 372,270 -1.51(-2.87%)
May 18, 2020 52.08 52.65 52.04 52.61 239,236 +0.22(+0.42%)
May 15, 2020 52.25 52.52 52.08 52.39 130,300 +0.12(+0.23%)
May 14, 2020 51.85 52.30 51.59 52.27 218,858 +0.17(+0.33%)
May 13, 2020 52.51 52.70 51.76 52.10 386,166 +0.28(+0.54%)
May 12, 2020 52.64 52.71 51.78 51.82 243,987 +0.63(+1.23%)
May 11, 2020 51.20 51.22 50.67 51.19 241,357 -0.61(-1.18%)
May 08, 2020 51.47 51.98 51.36 51.80 956,100 -2.55(-4.69%)
May 07, 2020 54.20 54.84 53.75 54.35 479,313 +1.20(+2.26%)
May 06, 2020 52.92 53.57 52.66 53.15 529,238 +0.38(+0.72%)
May 05, 2020 53.12 53.12 52.40 52.77 142,579 +0.50(+0.96%)
May 04, 2020 51.66 52.29 51.18 52.27 145,734 -0.09(-0.17%)
May 01, 2020 51.82 52.59 51.82 52.36 272,300 +0.92(+1.79%)
Apr 30, 2020 52.18 52.18 51.02 51.44 465,664 -2.81(-5.18%)
Apr 29, 2020 54.14 54.89 54.14 54.25 383,142 +0.44(+0.82%)
Apr 28, 2020 54.40 54.70 53.70 53.81 306,009 -0.84(-1.54%)
Apr 27, 2020 54.89 54.89 54.46 54.65 318,966 -0.17(-0.32%)
Apr 24, 2020 54.37 54.87 54.31 54.83 427,400 +0.65(+1.19%)
Apr 23, 2020 54.20 54.57 54.11 54.18 484,905 -0.67(-1.22%)
Apr 22, 2020 54.84 55.23 54.64 54.85 547,931 -0.27(-0.49%)
Apr 21, 2020 52.80 55.92 52.46 55.12 1,330,730 +2.22(+4.20%)
Apr 20, 2020 52.85 53.50 52.85 52.90 271,664 -0.73(-1.36%)
Apr 17, 2020 53.20 54.78 53.20 53.63 589,100 -1.47(-2.67%)
Apr 16, 2020 54.13 55.10 54.13 55.10 437,796 +1.01(+1.87%)
Apr 15, 2020 53.78 54.18 53.29 54.09 555,350 +1.07(+2.02%)
Apr 14, 2020 52.83 53.63 52.58 53.02 601,233 +1.22(+2.36%)
Apr 13, 2020 50.65 52.10 50.65 51.80 378,460 +1.31(+2.59%)
Apr 09, 2020 50.40 50.99 50.08 50.49 556,000 -0.03(-0.06%)
Apr 08, 2020 50.08 50.64 49.49 50.52 516,235 +0.44(+0.88%)
Apr 07, 2020 50.71 51.08 50.00 50.08 533,853 -0.01(-0.02%)
Apr 06, 2020 49.09 50.19 49.09 50.09 472,553 +2.05(+4.27%)
Apr 03, 2020 48.53 48.53 47.84 48.04 377,200 -0.46(-0.95%)
Apr 02, 2020 48.33 48.84 47.71 48.50 335,456 +0.05(+0.10%)
Apr 01, 2020 47.62 49.04 47.61 48.45 695,924 +0.17(+0.35%)
Mar 31, 2020 47.42 48.75 47.42 48.28 445,974 +0.14(+0.29%)
Mar 30, 2020 47.74 48.35 45.81 48.14 612,086 +2.45(+5.37%)
Mar 27, 2020 43.95 46.53 43.95 45.69 549,100 -0.17(-0.38%)
Mar 26, 2020 44.65 45.92 44.65 45.86 1,233,117 +2.05(+4.68%)
Mar 25, 2020 44.58 44.58 42.29 43.81 435,848 -0.83(-1.86%)
Mar 24, 2020 45.90 45.90 42.87 44.64 503,552 +1.66(+3.86%)
Mar 23, 2020 42.72 43.79 42.72 42.98 297,665 -0.53(-1.21%)
Mar 20, 2020 44.17 45.18 43.30 43.51 288,700 -0.34(-0.79%)
Mar 19, 2020 42.51 45.00 42.15 43.85 367,122 +3.14(+7.71%)
Mar 18, 2020 39.99 41.40 39.99 40.71 366,568 -0.31(-0.76%)
Mar 17, 2020 39.93 41.15 39.50 41.02 526,389 +3.06(+8.05%)
Mar 16, 2020 37.70 38.87 35.82 37.96 428,982 -1.73(-4.36%)
Mar 13, 2020 39.46 40.19 38.40 39.70 373,900 +0.78(+1.99%)
Mar 12, 2020 39.50 39.85 37.65 38.92 833,468 -2.61(-6.28%)
Mar 11, 2020 42.26 42.50 41.22 41.53 240,116 -1.96(-4.52%)
Mar 10, 2020 43.08 43.58 42.33 43.49 400,271 +1.09(+2.58%)
Mar 09, 2020 42.20 43.05 41.61 42.40 451,116 -1.48(-3.37%)
Mar 06, 2020 43.02 43.91 43.02 43.88 193,600 +0.12(+0.27%)
Mar 05, 2020 43.12 43.95 43.12 43.76 413,305 -0.03(-0.07%)
Mar 04, 2020 43.16 43.81 43.16 43.79 239,501 +1.26(+2.95%)
Mar 03, 2020 42.61 43.14 42.18 42.53 207,328 -0.70(-1.61%)
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.