December 15th, 2015

Nintendo CO Ltd ADR (OP: NTDOY )

78.75 USD -0.46 (-0.58%)
Official Closing Price Updated: 4:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.95 15.28 14.95 14.95 44,872 -0.40(-2.61%)
Nov 29, 2004 15.35 15.40 15.20 15.35 36,822 +0.40(+2.68%)
Nov 26, 2004 14.95 14.95 14.85 14.95 49,408 +0.00(+0.00%)
Nov 24, 2004 14.95 14.95 14.85 14.95 49,408 +0.25(+1.70%)
Nov 23, 2004 14.70 14.70 14.55 14.70 24,049 -0.20(-1.34%)
Nov 22, 2004 14.90 15.30 14.80 14.90 199,204 +0.00(+0.00%)
Nov 19, 2004 14.90 15.30 14.80 14.90 199,204 +0.10(+0.68%)
Nov 18, 2004 14.80 14.80 14.65 14.80 118,077 -0.40(-2.63%)
Nov 17, 2004 15.20 15.20 14.95 15.20 42,428 +0.35(+2.36%)
Nov 16, 2004 14.85 15.00 14.70 14.85 35,137 -0.20(-1.33%)
Nov 15, 2004 15.05 15.05 14.75 15.05 28,171 +0.55(+3.79%)
Nov 12, 2004 14.50 14.50 14.25 14.50 77,786 +0.00(+0.00%)
Nov 11, 2004 14.50 14.50 14.25 14.50 77,786 +0.03(+0.21%)
Nov 10, 2004 14.47 14.60 14.35 14.47 46,317 -0.23(-1.56%)
Nov 09, 2004 14.70 14.70 14.51 14.70 66,640 -0.20(-1.34%)
Nov 08, 2004 14.90 15.00 14.65 14.90 71,738 +0.00(+0.00%)
Nov 05, 2004 14.90 15.00 14.65 14.90 71,738 +0.15(+1.02%)
Nov 04, 2004 14.75 14.85 14.60 14.75 57,912 +0.10(+0.68%)
Nov 03, 2004 14.65 14.75 14.50 14.65 30,319 +0.15(+1.03%)
Nov 02, 2004 14.50 14.50 14.20 14.50 22,709 +0.25(+1.75%)
Nov 01, 2004 14.25 14.25 14.00 14.25 41,682 -0.05(-0.35%)
Oct 29, 2004 14.30 14.50 14.25 14.30 44,824 +0.00(+0.00%)
Oct 28, 2004 14.30 14.50 14.25 14.30 44,824 -0.40(-2.72%)
Oct 27, 2004 14.70 14.70 14.50 14.70 40,171 +0.00(+0.00%)
Oct 26, 2004 14.70 14.70 14.50 14.70 40,171 +0.05(+0.34%)
Oct 25, 2004 14.65 14.70 14.50 14.65 68,885 +0.00(+0.00%)
Oct 22, 2004 14.65 14.70 14.50 14.65 68,885 +0.10(+0.69%)
Oct 21, 2004 14.55 14.60 14.45 14.55 83,198 +0.00(+0.00%)
Oct 20, 2004 14.55 14.60 14.38 14.55 166,940 +0.00(+0.00%)
Oct 19, 2004 14.55 14.60 14.38 14.55 166,940 +0.15(+1.04%)
Oct 18, 2004 14.40 14.40 14.15 14.40 164,410 +0.10(+0.70%)
Oct 15, 2004 14.30 14.45 14.25 14.30 43,554 +0.05(+0.35%)
Oct 14, 2004 14.25 14.40 14.20 14.25 36,221 -0.17(-1.18%)
Oct 13, 2004 14.42 14.66 14.30 14.42 78,198 +0.00(+0.00%)
Oct 12, 2004 14.42 14.66 14.30 14.42 78,198 -0.23(-1.57%)
Oct 11, 2004 14.65 14.70 14.53 14.65 54,593 +0.20(+1.38%)
Oct 08, 2004 14.45 14.55 14.25 14.45 37,146 -0.30(-2.03%)
Oct 07, 2004 14.75 14.75 14.55 14.75 64,022 -0.30(-1.99%)
Oct 06, 2004 15.05 15.05 14.90 15.05 70,838 +0.00(+0.00%)
Oct 05, 2004 15.05 15.05 14.90 15.05 70,838 -0.15(-0.99%)
Oct 04, 2004 15.20 15.20 15.00 15.20 37,319 -0.25(-1.62%)
Oct 01, 2004 15.45 15.45 14.80 15.45 325,264 +0.00(+0.00%)
Sep 30, 2004 15.45 15.45 14.80 15.45 325,264 +0.80(+5.46%)
Sep 29, 2004 14.65 14.75 14.65 14.65 51,853 +0.25(+1.74%)
Sep 28, 2004 14.40 14.55 14.30 14.40 63,283 +0.00(+0.00%)
Sep 27, 2004 14.40 14.55 14.30 14.40 63,283 +0.30(+2.13%)
Sep 24, 2004 14.10 14.26 14.05 14.10 38,032 -0.35(-2.42%)
Sep 23, 2004 14.45 14.45 14.35 14.45 94,296 +0.00(+0.00%)
Sep 22, 2004 14.45 14.45 14.35 14.45 94,296 +0.10(+0.70%)
Sep 21, 2004 14.35 14.47 14.25 14.35 79,258 +0.35(+2.50%)
Sep 20, 2004 14.00 14.05 13.90 14.00 23,834 +0.00(+0.00%)
Sep 17, 2004 14.00 14.05 13.90 14.00 23,834 +0.20(+1.45%)
Sep 16, 2004 13.80 13.90 13.65 13.80 45,459 +0.00(+0.00%)
Sep 15, 2004 13.80 13.90 13.65 13.80 45,459 -0.15(-1.08%)
Sep 14, 2004 13.95 13.95 13.70 13.95 47,658 +0.00(+0.00%)
Sep 13, 2004 13.95 13.95 13.70 13.95 47,658 +0.40(+2.95%)
Sep 10, 2004 13.55 13.60 13.35 13.55 33,142 +0.05(+0.37%)
Sep 09, 2004 13.50 13.65 13.50 13.50 31,880 -0.22(-1.60%)
Sep 08, 2004 13.72 13.80 13.68 13.72 26,912 +0.52(+3.94%)
Sep 07, 2004 13.20 13.30 13.12 13.20 112,010 +0.00(+0.00%)
Sep 03, 2004 13.20 13.30 13.12 13.20 112,010 +0.05(+0.38%)
Sep 02, 2004 13.15 13.20 12.95 13.15 55,291 -0.35(-2.59%)
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.