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 (%)
Jan 31, 2020 46.66 46.68 45.75 45.90 965,200 -1.45(-3.06%)
Jan 30, 2020 48.68 48.79 46.81 47.35 474,477 -1.45(-2.97%)
Jan 29, 2020 48.89 48.95 48.69 48.80 150,432 -0.15(-0.31%)
Jan 28, 2020 48.23 48.99 48.23 48.95 185,695 +0.77(+1.60%)
Jan 27, 2020 48.08 48.40 48.08 48.18 256,812 -1.55(-3.12%)
Jan 24, 2020 49.61 49.96 49.58 49.73 188,900 -0.03(-0.06%)
Jan 23, 2020 49.25 49.76 49.25 49.76 105,230 +0.71(+1.45%)
Jan 22, 2020 49.26 49.26 49.00 49.05 97,970 +0.09(+0.18%)
Jan 21, 2020 49.00 49.25 48.85 48.96 191,711 +0.29(+0.60%)
Jan 17, 2020 48.81 48.81 48.57 48.67 298,500 -0.17(-0.35%)
Jan 16, 2020 49.00 49.02 48.76 48.84 239,885 -0.17(-0.35%)
Jan 15, 2020 49.06 49.15 48.97 49.01 87,181 -0.14(-0.28%)
Jan 14, 2020 48.90 49.16 48.90 49.15 118,814 -0.45(-0.91%)
Jan 13, 2020 49.10 49.60 49.10 49.60 127,837 +0.14(+0.28%)
Jan 10, 2020 49.55 49.55 49.27 49.46 207,200 -0.08(-0.16%)
Jan 09, 2020 49.70 49.74 49.40 49.54 519,339 -0.07(-0.14%)
Jan 08, 2020 49.10 49.75 48.90 49.61 556,567 +0.45(+0.92%)
Jan 07, 2020 49.40 49.51 49.05 49.16 219,319 -0.39(-0.79%)
Jan 06, 2020 49.40 49.68 49.12 49.55 232,506 -0.70(-1.39%)
Jan 03, 2020 49.73 50.50 49.73 50.25 101,200 -0.44(-0.87%)
Jan 02, 2020 50.68 50.82 50.45 50.69 236,077 +0.79(+1.58%)
Dec 31, 2019 49.86 49.93 49.75 49.90 109,500 +0.20(+0.40%)
Dec 30, 2019 49.93 50.25 49.70 49.70 234,133 -0.30(-0.60%)
Dec 27, 2019 49.92 50.12 49.92 50.00 234,100 +0.10(+0.20%)
Dec 26, 2019 49.45 49.90 49.45 49.90 109,697 +0.35(+0.71%)
Dec 24, 2019 49.40 49.67 49.40 49.55 63,600 -0.09(-0.18%)
Dec 23, 2019 49.54 49.67 49.40 49.64 120,211 +0.16(+0.32%)
Dec 20, 2019 49.20 49.50 49.18 49.48 263,900 -0.17(-0.34%)
Dec 19, 2019 50.23 50.23 49.65 49.65 282,464 -1.28(-2.51%)
Dec 18, 2019 51.00 51.00 50.60 50.93 120,794 -1.02(-1.96%)
Dec 17, 2019 52.20 52.20 51.81 51.95 560,930 -0.36(-0.69%)
Dec 16, 2019 51.75 52.42 51.75 52.31 587,323 +1.36(+2.67%)
Dec 13, 2019 51.26 51.26 50.85 50.95 210,800 -0.93(-1.79%)
Dec 12, 2019 51.38 52.04 51.38 51.88 236,618 -0.65(-1.24%)
Dec 11, 2019 52.70 52.70 52.33 52.53 336,622 -0.42(-0.79%)
Dec 10, 2019 53.15 53.24 52.80 52.95 500,583 +1.23(+2.38%)
Dec 09, 2019 51.69 51.89 51.64 51.72 128,191 +1.17(+2.31%)
Dec 06, 2019 50.33 50.58 50.16 50.55 87,500 +0.56(+1.12%)
Dec 05, 2019 50.29 50.58 49.99 49.99 341,151 -0.73(-1.45%)
Dec 04, 2019 50.65 51.06 50.65 50.72 229,438 -0.21(-0.40%)
Dec 03, 2019 50.55 51.05 50.54 50.93 334,525 +0.89(+1.78%)
Dec 02, 2019 49.38 50.80 49.38 50.04 391,965 +1.65(+3.41%)
Nov 29, 2019 48.50 48.50 48.25 48.39 28,300 -0.41(-0.84%)
Nov 27, 2019 48.63 48.82 48.63 48.80 103,900 +0.06(+0.12%)
Nov 26, 2019 48.75 48.83 48.68 48.74 155,244 -0.10(-0.20%)
Nov 25, 2019 48.33 48.85 48.33 48.84 315,962 +0.87(+1.80%)
Nov 22, 2019 47.46 47.98 47.46 47.97 287,300 -0.71(-1.45%)
Nov 21, 2019 49.21 49.29 48.41 48.68 1,293,709 -0.86(-1.74%)
Nov 20, 2019 49.06 49.59 49.06 49.54 1,767,388 +0.77(+1.58%)
Nov 19, 2019 48.54 48.89 48.54 48.77 309,173 +0.70(+1.46%)
Nov 18, 2019 48.20 48.44 48.00 48.07 191,181 +0.65(+1.37%)
Nov 15, 2019 47.70 47.79 47.38 47.42 321,500 -0.68(-1.41%)
Nov 14, 2019 47.95 48.14 47.95 48.10 78,755 -0.05(-0.10%)
Nov 13, 2019 48.15 48.38 48.09 48.15 99,878 -0.26(-0.54%)
Nov 12, 2019 48.30 48.58 48.30 48.41 71,375 +0.31(+0.64%)
Nov 11, 2019 47.86 48.12 47.86 48.10 78,981 +0.13(+0.27%)
Nov 08, 2019 48.35 48.35 47.85 47.97 63,200 -0.19(-0.39%)
Nov 07, 2019 48.26 48.39 48.16 48.16 97,670 -0.03(-0.06%)
Nov 06, 2019 48.60 48.60 48.13 48.19 503,391 -1.16(-2.35%)
Nov 05, 2019 49.21 49.52 49.12 49.35 1,527,179 -0.05(-0.10%)
Nov 04, 2019 49.65 49.85 49.40 49.40 1,784,914 -0.21(-0.42%)
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.