December 15th, 2015

Nintendo CO Ltd ADR (OP: NTDOY )

76.19 USD -2.71 (-3.43%)
Official Closing Price Updated: 4:44 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.14 16.15 16.03 16.08 11,406 -0.06(-0.39%)
Nov 27, 2013 16.06 16.19 16.05 16.14 88,414 -0.32(-1.93%)
Nov 26, 2013 16.64 16.64 16.44 16.46 102,140 -0.39(-2.31%)
Nov 25, 2013 16.74 16.91 16.74 16.85 66,789 +0.05(+0.30%)
Nov 22, 2013 16.69 16.81 16.69 16.80 91,085 +0.69(+4.27%)
Nov 21, 2013 16.05 16.19 16.05 16.11 16,767 -0.18(-1.09%)
Nov 20, 2013 16.32 16.39 16.29 16.29 15,913 -0.01(-0.06%)
Nov 19, 2013 16.22 16.33 16.19 16.30 21,623 +0.10(+0.62%)
Nov 18, 2013 16.21 16.40 16.20 16.20 39,826 -0.15(-0.92%)
Nov 15, 2013 16.32 16.38 16.27 16.35 118,377 +0.67(+4.27%)
Nov 14, 2013 15.65 15.68 15.61 15.68 45,222 -0.12(-0.76%)
Nov 13, 2013 15.55 15.80 15.55 15.80 63,140 +0.45(+2.93%)
Nov 12, 2013 15.30 15.41 15.30 15.35 37,202 +0.11(+0.72%)
Nov 11, 2013 15.20 15.37 15.17 15.24 8,798 -0.22(-1.42%)
Nov 08, 2013 15.41 15.48 15.33 15.46 48,144 +0.58(+3.90%)
Nov 07, 2013 15.00 15.00 14.87 14.88 8,766 -0.30(-1.98%)
Nov 06, 2013 15.20 15.21 15.17 15.18 61,804 +0.48(+3.27%)
Nov 05, 2013 14.61 14.70 14.61 14.70 17,351 +0.65(+4.64%)
Nov 04, 2013 14.28 14.28 13.99 14.05 33,209 +0.02(+0.13%)
Nov 01, 2013 14.00 14.10 13.96 14.03 12,723 +0.02(+0.14%)
Oct 31, 2013 14.11 14.11 14.00 14.01 20,157 -0.04(-0.28%)
Oct 30, 2013 14.35 14.35 14.05 14.05 103,790 -0.57(-3.90%)
Oct 29, 2013 14.56 14.62 14.55 14.62 10,154 +0.04(+0.27%)
Oct 28, 2013 14.58 14.67 14.56 14.58 15,069 +0.06(+0.41%)
Oct 25, 2013 14.46 14.55 14.46 14.52 21,246 -0.22(-1.49%)
Oct 24, 2013 14.79 14.79 14.72 14.74 31,587 +0.18(+1.24%)
Oct 23, 2013 14.57 15.04 14.53 14.56 91,619 -0.11(-0.75%)
Oct 22, 2013 14.76 14.76 14.62 14.67 94,846 -0.10(-0.68%)
Oct 21, 2013 14.77 14.77 14.74 14.77 169,422 +0.19(+1.30%)
Oct 18, 2013 14.65 14.65 14.56 14.58 117,430 -0.12(-0.82%)
Oct 17, 2013 14.61 14.71 14.61 14.70 54,305 +0.23(+1.59%)
Oct 16, 2013 14.34 14.47 14.34 14.47 15,391 +0.25(+1.76%)
Oct 15, 2013 14.30 14.34 14.22 14.22 59,150 -0.37(-2.54%)
Oct 14, 2013 14.50 14.59 14.40 14.59 12,032 +0.09(+0.62%)
Oct 11, 2013 14.49 14.54 14.43 14.50 15,685 +0.03(+0.21%)
Oct 10, 2013 14.36 14.50 14.36 14.47 46,593 +0.44(+3.14%)
Oct 09, 2013 14.01 14.06 13.93 14.03 210,704 +0.19(+1.37%)
Oct 08, 2013 13.89 13.98 13.82 13.84 15,634 -0.02(-0.14%)
Oct 07, 2013 13.69 13.89 13.67 13.86 21,614 -0.20(-1.42%)
Oct 04, 2013 13.97 14.07 13.91 14.06 495,354 +0.23(+1.66%)
Oct 03, 2013 13.85 13.85 13.79 13.83 387,769 +0.02(+0.15%)
Oct 02, 2013 13.98 13.98 13.78 13.81 1,094,640 -0.40(-2.81%)
Oct 01, 2013 14.23 14.23 14.10 14.21 34,082 +0.09(+0.64%)
Sep 30, 2013 14.18 14.18 14.08 14.12 49,506 -0.31(-2.15%)
Sep 27, 2013 14.34 14.45 14.28 14.43 137,182 +0.03(+0.21%)
Sep 26, 2013 14.57 14.57 14.35 14.40 38,173 -0.20(-1.37%)
Sep 25, 2013 14.50 14.60 14.44 14.60 22,642 +0.04(+0.27%)
Sep 24, 2013 14.45 14.63 14.45 14.56 14,722 +0.09(+0.59%)
Sep 23, 2013 14.45 14.62 14.39 14.47 47,333 +0.05(+0.38%)
Sep 20, 2013 14.48 14.54 14.42 14.42 44,256 +0.38(+2.71%)
Sep 19, 2013 14.03 14.05 13.96 14.04 43,463 +0.02(+0.14%)
Sep 18, 2013 13.84 14.08 13.75 14.02 60,366 +0.27(+1.96%)
Sep 17, 2013 13.70 13.75 13.65 13.75 21,585 +0.03(+0.22%)
Sep 16, 2013 13.55 13.82 13.68 13.72 21,280 +0.17(+1.25%)
Sep 13, 2013 13.60 13.60 13.53 13.55 25,026 -0.02(-0.15%)
Sep 12, 2013 13.68 13.68 13.57 13.57 31,819 -0.15(-1.09%)
Sep 11, 2013 13.70 13.77 13.60 13.72 8,787 +0.22(+1.63%)
Sep 10, 2013 13.50 13.60 13.50 13.50 35,687 -0.30(-2.17%)
Sep 09, 2013 13.85 14.05 13.75 13.80 110,692 -0.71(-4.89%)
Sep 06, 2013 14.78 14.80 14.41 14.51 667,724 -0.61(-4.03%)
Sep 05, 2013 15.15 15.21 15.08 15.12 15,550 -0.18(-1.18%)
Sep 04, 2013 15.15 15.34 15.15 15.30 22,175 +0.60(+4.08%)
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.