Nintendo CO Ltd ADR (OP: NTDOY )

73.02 USD -1.83 (-2.44%)
Official Closing Price Updated: 4:44 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 73.26 74.47 72.30 73.02 390,194 -1.83(-2.44%)
Apr 16, 2021 74.75 75.23 74.11 74.85 299,300 -0.09(-0.12%)
Apr 15, 2021 74.42 75.25 74.42 74.94 236,691 -0.14(-0.19%)
Apr 14, 2021 75.29 76.01 74.91 75.08 221,449 -0.82(-1.08%)
Apr 13, 2021 75.00 76.00 74.28 75.90 365,384 +1.76(+2.37%)
Apr 12, 2021 72.51 74.15 72.51 74.14 177,843 +0.14(+0.19%)
Apr 09, 2021 73.51 74.35 73.31 74.00 177,400 -0.26(-0.35%)
Apr 08, 2021 73.62 74.95 73.62 74.26 151,104 +1.56(+2.15%)
Apr 07, 2021 72.66 73.00 72.40 72.70 418,552 -0.16(-0.22%)
Apr 06, 2021 73.07 73.07 72.09 72.86 293,849 +0.68(+0.94%)
Apr 05, 2021 72.33 72.33 71.14 72.18 207,894 +0.36(+0.50%)
Apr 01, 2021 71.04 72.30 71.04 71.82 377,800 +1.02(+1.44%)
Mar 31, 2021 70.68 71.12 70.03 70.80 569,996 -1.60(-2.21%)
Mar 30, 2021 71.50 72.68 71.38 72.40 242,348 -0.40(-0.55%)
Mar 29, 2021 73.00 73.12 71.68 72.80 342,350 -0.32(-0.44%)
Mar 26, 2021 73.35 73.50 72.08 73.12 347,400 +1.98(+2.78%)
Mar 25, 2021 71.58 71.58 70.60 71.14 535,622 -0.87(-1.21%)
Mar 24, 2021 72.85 73.38 71.98 72.01 505,374 -1.69(-2.29%)
Mar 23, 2021 74.29 74.29 73.46 73.70 441,370 +0.64(+0.88%)
Mar 22, 2021 73.44 73.63 72.07 73.06 307,842 +0.98(+1.36%)
Mar 19, 2021 71.17 72.08 70.82 72.08 538,900 +0.57(+0.80%)
Mar 18, 2021 72.20 72.33 71.22 71.51 365,435 -1.61(-2.20%)
Mar 17, 2021 72.01 73.50 71.43 73.12 438,159 -0.14(-0.19%)
Mar 16, 2021 73.35 73.90 73.00 73.26 654,892 +2.08(+2.92%)
Mar 15, 2021 70.69 71.24 70.50 71.18 509,396 +1.98(+2.86%)
Mar 12, 2021 69.26 69.43 68.80 69.20 400,800 -0.19(-0.27%)
Mar 11, 2021 69.08 70.68 69.00 69.39 773,242 +0.90(+1.31%)
Mar 10, 2021 68.99 69.98 68.44 68.49 730,614 -0.61(-0.88%)
Mar 09, 2021 68.60 69.49 68.19 69.10 698,447 +0.51(+0.74%)
Mar 08, 2021 69.05 69.40 68.13 68.59 1,115,896 -3.24(-4.50%)
Mar 05, 2021 72.50 72.50 70.01 71.82 781,700 +1.70(+2.43%)
Mar 04, 2021 71.17 71.45 69.31 70.12 770,393 -2.76(-3.79%)
Mar 03, 2021 73.70 74.00 72.58 72.89 623,349 -2.52(-3.34%)
Mar 02, 2021 75.89 76.25 75.31 75.40 594,438 -1.99(-2.57%)
Mar 01, 2021 77.25 77.39 76.75 77.39 594,575 +0.27(+0.35%)
Feb 26, 2021 76.03 77.90 76.03 77.12 606,300 -1.69(-2.14%)
Feb 25, 2021 79.76 80.63 78.60 78.81 786,470 -0.14(-0.18%)
Feb 24, 2021 77.84 79.23 77.84 78.95 397,290 -0.47(-0.59%)
Feb 23, 2021 78.60 79.47 75.00 79.42 519,265 -0.08(-0.10%)
Feb 22, 2021 80.71 80.88 79.29 79.50 310,018 -1.87(-2.30%)
Feb 19, 2021 81.33 81.50 81.00 81.37 327,400 +0.42(+0.52%)
Feb 18, 2021 81.10 81.22 79.96 80.95 359,284 -0.30(-0.37%)
Feb 17, 2021 81.42 81.58 80.07 81.25 707,275 -0.35(-0.43%)
Feb 16, 2021 80.86 82.00 80.02 81.60 606,657 +1.99(+2.50%)
Feb 12, 2021 78.85 79.67 78.85 79.61 401,100 +2.30(+2.98%)
Feb 11, 2021 77.11 77.95 76.90 77.31 329,267 +0.41(+0.53%)
Feb 10, 2021 77.00 77.19 76.03 76.90 543,420 +2.74(+3.69%)
Feb 09, 2021 74.75 74.75 73.87 74.16 623,575 -1.34(-1.77%)
Feb 08, 2021 76.00 76.00 75.50 75.50 365,277 +0.29(+0.39%)
Feb 05, 2021 74.90 75.75 74.90 75.21 307,800 +2.08(+2.84%)
Feb 04, 2021 73.40 73.54 72.71 73.13 451,203 -0.87(-1.18%)
Feb 03, 2021 74.92 74.92 74.00 74.00 777,191 -1.46(-1.93%)
Feb 02, 2021 74.71 75.46 74.28 75.46 1,779,177 -1.94(-2.51%)
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.