Stock Quote

Nintendo Ltd ADR (OP: NTDOY )

55.97 USD +0.17 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 55.85 56.45 55.45 55.97 619,607 +0.17(+0.30%)
Dec 03, 2021 56.09 56.09 55.16 55.80 438,758 -1.20(-2.11%)
Dec 02, 2021 56.81 57.18 56.81 57.00 399,742 +1.67(+3.02%)
Dec 01, 2021 56.00 56.62 55.28 55.33 329,294 +0.25(+0.45%)
Nov 30, 2021 55.94 55.94 55.17 55.08 463,177 -1.63(-2.87%)
Nov 29, 2021 56.88 56.88 56.08 56.71 513,701 +2.44(+4.50%)
Nov 26, 2021 54.57 54.75 54.20 54.27 146,861 -0.53(-0.97%)
Nov 24, 2021 54.80 54.80 54.42 54.80 262,976 -0.29(-0.53%)
Nov 23, 2021 56.05 56.59 54.85 55.09 426,165 -0.46(-0.83%)
Nov 22, 2021 56.65 56.65 55.51 55.55 376,895 -1.28(-2.25%)
Nov 19, 2021 56.91 57.07 56.52 56.83 246,110 +0.31(+0.55%)
Nov 18, 2021 56.42 56.71 56.52 56.52 417,619 +1.21(+2.19%)
Nov 17, 2021 55.20 55.50 55.01 55.31 325,528 -0.64(-1.14%)
Nov 16, 2021 55.50 56.47 55.50 55.95 733,809 +1.00(+1.82%)
Nov 15, 2021 55.42 55.48 54.89 54.95 310,912 -0.41(-0.74%)
Nov 12, 2021 54.92 55.44 54.92 55.36 254,969 +0.36(+0.65%)
Nov 11, 2021 54.76 55.00 54.66 55.00 292,747 +0.69(+1.27%)
Nov 10, 2021 54.62 54.31 335,269 -0.29(-0.53%)
Nov 09, 2021 54.72 54.95 54.55 54.60 247,318 -0.10(-0.18%)
Nov 08, 2021 54.05 55.21 54.01 54.70 302,672 -0.65(-1.17%)
Nov 05, 2021 54.50 55.71 54.50 55.35 481,646 +1.75(+3.26%)
Nov 04, 2021 53.73 53.92 53.05 53.60 381,930 +0.00(+0.01%)
Nov 03, 2021 54.50 54.64 52.95 53.60 359,910 +0.03(+0.05%)
Nov 02, 2021 53.20 54.30 53.20 53.57 478,057 -1.97(-3.55%)
Nov 01, 2021 55.72 55.25 55.25 55.54 245,533 +0.29(+0.52%)
Oct 29, 2021 55.04 55.25 54.93 55.25 228,569 +0.58(+1.06%)
Oct 28, 2021 54.01 54.71 54.00 54.67 257,172 +1.28(+2.40%)
Oct 27, 2021 53.88 53.88 53.39 53.39 203,419 -0.26(-0.48%)
Oct 26, 2021 53.69 53.65 306,233 -0.50(-0.92%)
Oct 25, 2021 54.10 54.30 53.62 54.15 255,818 -0.71(-1.29%)
Oct 22, 2021 54.74 55.30 54.69 54.86 205,634 +0.17(+0.31%)
Oct 21, 2021 55.29 55.33 54.41 54.69 1,074,206 -0.04(-0.07%)
Oct 20, 2021 54.99 55.00 54.65 54.73 630,158 -1.32(-2.36%)
Oct 19, 2021 56.54 56.54 55.76 56.05 429,099 -0.15(-0.27%)
Oct 18, 2021 56.07 56.37 55.94 56.20 608,334 -0.09(-0.16%)
Oct 15, 2021 56.32 56.55 56.20 56.29 423,034 -0.68(-1.19%)
Oct 14, 2021 57.49 57.49 57.49 56.97 222,471 +0.52(+0.92%)
Oct 13, 2021 56.54 56.54 56.10 56.45 111,209 -0.10(-0.18%)
Oct 12, 2021 56.75 56.85 56.18 56.55 250,070 +0.13(+0.24%)
Oct 11, 2021 56.68 56.80 55.96 56.42 229,687 +0.05(+0.10%)
Oct 08, 2021 56.75 56.81 56.20 56.36 175,850 -0.29(-0.51%)
Oct 07, 2021 56.46 56.90 56.32 56.65 273,597 +0.87(+1.56%)
Oct 06, 2021 55.42 55.90 55.13 55.78 331,636 +1.18(+2.16%)
Oct 05, 2021 54.83 55.00 54.41 54.60 683,772 -0.10(-0.18%)
Oct 04, 2021 55.76 55.76 54.50 54.70 662,732 -1.60(-2.84%)
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.