Nintendo Ltd ADR (OP: NTDOY )

11.98 -0.14 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 15.43 15.45 15.39 15.40 0 +0.10(+0.65%)
Feb 27, 2014 15.10 15.30 15.10 15.30 34,068 -0.46(-2.92%)
Feb 26, 2014 15.78 15.85 15.76 15.76 110,240 +0.38(+2.44%)
Feb 25, 2014 15.48 15.48 15.30 15.38 7,657 +0.02(+0.10%)
Feb 24, 2014 15.38 15.46 15.25 15.37 74,082 +0.12(+0.77%)
Feb 21, 2014 15.37 15.37 15.25 15.25 0 +0.22(+1.48%)
Feb 20, 2014 15.07 15.07 14.99 15.03 24,448 -0.31(-2.02%)
Feb 19, 2014 15.35 15.43 15.29 15.34 61,036 +0.27(+1.79%)
Feb 18, 2014 15.03 15.20 15.01 15.07 303,333 +0.55(+3.79%)
Feb 14, 2014 14.52 14.52 14.52 0 +0.02(+0.14%)
Feb 13, 2014 14.48 14.52 14.26 14.50 731,799 -0.40(-2.68%)
Feb 12, 2014 14.78 14.93 14.78 14.90 584,652 -0.07(-0.45%)
Feb 11, 2014 14.92 14.98 14.91 14.97 74,352 +0.03(+0.20%)
Feb 10, 2014 14.70 14.94 14.69 14.94 822,394 +0.79(+5.56%)
Feb 07, 2014 14.01 14.19 14.00 14.15 0 +0.08(+0.57%)
Feb 06, 2014 13.97 14.09 13.96 14.07 154,577 -0.07(-0.50%)
Feb 05, 2014 14.13 14.15 14.02 14.14 72,413 -0.75(-5.04%)
Feb 04, 2014 14.62 14.96 14.62 14.89 134,440 +0.25(+1.71%)
Feb 03, 2014 14.75 14.75 14.50 14.64 190,059 +0.01(+0.07%)
Jan 31, 2014 14.62 14.67 14.52 14.63 0 -0.43(-2.86%)
Jan 30, 2014 15.00 15.15 15.00 15.06 149,865 -1.17(-7.20%)
Jan 29, 2014 16.52 16.83 16.05 16.23 456,564 +0.76(+4.90%)
Jan 28, 2014 15.49 15.58 15.39 15.47 111,961 -0.63(-3.91%)
Jan 27, 2014 16.10 16.32 15.82 16.10 205,472 -0.05(-0.31%)
Jan 24, 2014 16.17 16.25 16.13 16.15 0 -0.21(-1.28%)
Jan 23, 2014 16.49 16.50 16.33 16.36 44,489 -0.34(-2.03%)
Jan 22, 2014 16.76 16.78 16.69 16.70 65,804 +0.66(+4.11%)
Jan 21, 2014 15.98 16.12 15.92 16.04 205,555 +1.14(+7.65%)
Jan 17, 2014 14.90 14.90 14.90 0 -3.06(-17.04%)
Jan 16, 2014 18.00 18.00 17.90 17.96 120,554 -0.26(-1.43%)
Jan 15, 2014 18.66 18.66 18.09 18.22 234,300 -0.44(-2.36%)
Jan 14, 2014 18.67 18.74 18.55 18.66 77,691 -0.25(-1.30%)
Jan 13, 2014 19.14 19.14 18.90 18.91 63,508 -0.04(-0.24%)
Jan 10, 2014 19.09 19.09 18.91 18.95 104,935 +0.70(+3.84%)
Jan 09, 2014 18.31 18.31 18.21 18.25 114,520 -0.41(-2.20%)
Jan 08, 2014 18.86 18.90 18.62 18.66 139,346 +1.51(+8.80%)
Jan 07, 2014 17.05 17.20 17.05 17.15 30,562 +0.14(+0.82%)
Jan 06, 2014 16.92 17.02 16.88 17.01 70,871 +0.39(+2.35%)
Jan 03, 2014 16.79 16.79 16.49 16.62 0 +0.07(+0.42%)
Jan 02, 2014 16.62 16.78 16.55 16.55 32,130 -0.13(-0.78%)
Dec 31, 2013 16.68 16.68 16.68 0 -0.06(-0.36%)
Dec 30, 2013 16.76 16.80 16.64 16.74 41,484 +0.01(+0.06%)
Dec 27, 2013 16.64 16.76 16.64 16.73 33,485 +0.14(+0.84%)
Dec 26, 2013 16.65 16.73 16.55 16.59 40,456 -0.01(-0.06%)
Dec 24, 2013 16.60 16.65 16.60 16.60 5,862 +0.00(+0.00%)
Dec 23, 2013 16.47 16.62 16.47 16.60 71,170 +0.15(+0.91%)
Dec 20, 2013 16.40 16.50 16.40 16.45 0 +0.17(+1.04%)
Dec 19, 2013 16.25 16.40 16.25 16.28 88,308 +0.41(+2.58%)
Dec 18, 2013 15.98 15.98 15.75 15.87 71,474 +0.60(+3.90%)
Dec 17, 2013 15.26 15.34 15.24 15.27 17,614 +0.00(+0.03%)
Dec 16, 2013 15.16 15.28 15.16 15.27 16,719 +0.12(+0.79%)
Dec 13, 2013 15.27 15.27 15.06 15.15 0 -0.21(-1.37%)
Dec 12, 2013 15.41 15.47 15.36 15.36 30,019 +0.08(+0.52%)
Dec 11, 2013 15.32 15.55 15.28 15.28 26,192 -0.32(-2.05%)
Dec 10, 2013 15.48 15.60 15.48 15.60 10,411 +0.19(+1.23%)
Dec 09, 2013 15.48 15.48 15.38 15.41 16,450 -0.06(-0.39%)
Dec 06, 2013 15.41 15.47 15.41 15.47 7,010 +0.18(+1.15%)
Dec 05, 2013 15.35 15.39 15.27 15.29 19,753 -0.01(-0.04%)
Dec 04, 2013 15.13 15.30 15.13 15.30 28,183 -0.09(-0.58%)
Dec 03, 2013 15.37 15.40 15.30 15.39 66,253 -0.63(-3.93%)
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.