Nintendo Ltd ADR (OP: NTDOY )

60.76 USD -0.64 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 61.32 61.32 60.28 60.76 282,442 -0.64(-1.04%)
Sep 23, 2021 61.64 61.64 60.65 61.40 358,480 +0.78(+1.29%)
Sep 22, 2021 60.84 61.32 60.61 60.62 721,676 +0.37(+0.61%)
Sep 21, 2021 60.75 60.75 60.20 60.25 460,240 +0.30(+0.50%)
Sep 20, 2021 59.85 60.61 59.59 59.95 486,151 -0.75(-1.24%)
Sep 17, 2021 60.75 60.75 60.00 60.70 643,468 +0.68(+1.13%)
Sep 16, 2021 60.78 60.78 59.63 60.02 395,838 -1.17(-1.91%)
Sep 15, 2021 62.44 62.44 60.80 61.19 953,843 -0.07(-0.11%)
Sep 14, 2021 62.00 62.00 61.25 61.26 655,790 -1.39(-2.22%)
Sep 13, 2021 62.77 62.87 62.41 62.65 527,178 +0.48(+0.77%)
Sep 10, 2021 63.00 63.38 62.00 62.17 492,402 +0.62(+1.01%)
Sep 09, 2021 61.30 62.29 61.30 61.55 667,534 +0.00(+0.00%)
Sep 08, 2021 62.49 62.49 61.55 61.55 416,986 -1.45(-2.30%)
Sep 07, 2021 63.42 63.75 62.60 63.00 460,927 +1.10(+1.78%)
Sep 03, 2021 62.29 62.48 61.20 61.90 676,087 -0.04(-0.06%)
Sep 02, 2021 61.95 62.78 61.82 61.94 538,188 +0.83(+1.36%)
Sep 01, 2021 60.54 61.72 60.54 61.11 711,608 +1.03(+1.71%)
Aug 31, 2021 59.76 60.41 59.76 60.08 484,810 +0.36(+0.60%)
Aug 30, 2021 59.01 59.95 59.01 59.72 267,703 +0.77(+1.31%)
Aug 27, 2021 59.59 59.59 58.40 58.95 675,113 -0.33(-0.56%)
Aug 26, 2021 59.65 59.75 59.25 59.28 252,824 -0.94(-1.56%)
Aug 25, 2021 60.39 60.39 59.77 60.22 364,077 -0.30(-0.50%)
Aug 24, 2021 60.90 60.90 60.50 60.52 366,249 +0.17(+0.28%)
Aug 23, 2021 60.02 60.50 59.80 60.35 513,543 -0.03(-0.05%)
Aug 20, 2021 60.10 60.38 59.67 60.38 552,116 +1.33(+2.25%)
Aug 19, 2021 57.83 59.22 57.83 59.05 371,687 +0.02(+0.03%)
Aug 18, 2021 60.15 60.15 59.02 59.03 451,130 -0.14(-0.23%)
Aug 17, 2021 59.52 59.52 58.79 59.17 557,127 -0.18(-0.30%)
Aug 16, 2021 59.22 59.39 58.85 59.35 971,908 -0.08(-0.13%)
Aug 13, 2021 59.10 59.84 59.10 59.43 451,454 +0.43(+0.73%)
Aug 12, 2021 58.90 59.50 58.55 59.00 727,366 -0.19(-0.32%)
Aug 11, 2021 59.10 59.80 58.94 59.19 646,453 +2.34(+4.12%)
Aug 10, 2021 57.50 57.50 56.72 56.85 1,051,198 -2.28(-3.86%)
Aug 09, 2021 59.54 59.54 58.92 59.13 487,423 +0.01(+0.02%)
Aug 06, 2021 59.71 60.10 59.11 59.12 1,282,496 -3.55(-5.66%)
Aug 05, 2021 63.60 63.65 61.66 62.67 767,469 -1.14(-1.79%)
Aug 04, 2021 64.27 64.40 63.03 63.81 374,359 -1.03(-1.59%)
Aug 03, 2021 64.46 65.25 64.46 64.84 375,709 -0.25(-0.38%)
Aug 02, 2021 65.12 65.49 64.92 65.09 363,977 +0.84(+1.31%)
Jul 30, 2021 64.50 64.61 64.01 64.25 502,342 -2.31(-3.47%)
Jul 29, 2021 67.25 67.25 66.51 66.56 487,505 -1.29(-1.90%)
Jul 28, 2021 67.25 67.85 67.01 67.85 416,205 -0.04(-0.06%)
Jul 27, 2021 68.20 68.92 67.30 67.89 410,103 -0.10(-0.15%)
Jul 26, 2021 68.00 68.33 67.65 67.99 573,534 -0.64(-0.93%)
Jul 23, 2021 68.43 68.99 68.32 68.63 614,449 +0.24(+0.35%)
Jul 22, 2021 69.20 69.20 68.32 68.39 490,973 -0.31(-0.45%)
Jul 21, 2021 68.19 68.70 67.55 68.70 875,574 +0.15(+0.22%)
Jul 20, 2021 68.74 68.74 68.11 68.55 2,704,591 -0.45(-0.65%)
Jul 19, 2021 69.36 69.97 68.60 69.00 1,107,061 -1.55(-2.20%)
Jul 16, 2021 70.50 71.15 70.50 70.55 231,871 -0.60(-0.84%)
Jul 15, 2021 72.12 72.13 70.88 71.15 613,153 -0.97(-1.34%)
Jul 14, 2021 72.69 72.69 71.44 72.12 214,999 +0.71(+0.99%)
Jul 13, 2021 71.50 71.89 71.07 71.41 183,937 -0.69(-0.96%)
Jul 12, 2021 71.73 72.51 71.73 72.10 158,913 -0.59(-0.81%)
Jul 09, 2021 71.46 72.69 71.46 72.69 226,656 +1.44(+2.02%)
Jul 08, 2021 72.61 72.87 70.04 71.25 227,219 -3.56(-4.76%)
Jul 07, 2021 75.17 75.45 74.76 74.81 434,283 -0.48(-0.64%)
Jul 06, 2021 75.22 75.52 75.01 75.29 299,859 +1.83(+2.49%)
Jul 02, 2021 73.46 73.56 72.92 73.46 140,945 +1.05(+1.45%)
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.