December 15th, 2015

Nintendo CO Ltd ADR (OP: NTDOY )

78.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.05 19.35 19.05 19.13 39,527 -0.41(-2.10%)
Nov 27, 2015 19.77 19.81 19.44 19.54 8,425 -0.32(-1.61%)
Nov 25, 2015 19.86 19.86 19.86 0 +0.19(+0.97%)
Nov 24, 2015 19.70 19.70 19.53 19.67 32,253 +0.09(+0.46%)
Nov 23, 2015 19.55 19.58 56,274 -0.09(-0.48%)
Nov 20, 2015 19.66 19.68 19.64 19.67 32,044 +0.14(+0.74%)
Nov 19, 2015 19.60 19.60 19.53 19.53 24,361 -0.14(-0.71%)
Nov 18, 2015 19.50 19.68 19.50 19.67 59,556 +0.09(+0.46%)
Nov 17, 2015 19.48 19.62 19.48 19.58 30,059 -0.36(-1.81%)
Nov 16, 2015 19.99 19.99 19.81 19.94 54,311 -0.41(-2.04%)
Nov 13, 2015 20.66 20.66 20.35 20.36 60,375 +0.15(+0.72%)
Nov 12, 2015 20.27 20.40 20.21 20.21 52,152 -0.58(-2.79%)
Nov 11, 2015 20.74 20.86 20.74 20.79 28,969 +0.11(+0.53%)
Nov 10, 2015 20.42 20.82 20.42 20.68 34,847 -0.22(-1.06%)
Nov 09, 2015 20.91 21.02 20.83 20.90 71,692 +0.41(+2.01%)
Nov 06, 2015 20.54 20.55 20.43 20.49 21,766 -0.02(-0.10%)
Nov 05, 2015 20.85 20.85 20.41 20.51 38,352 +0.15(+0.74%)
Nov 04, 2015 20.59 20.59 20.30 20.36 26,920 +0.00(+0.00%)
Nov 03, 2015 20.43 20.43 20.26 20.36 126,766 -0.07(-0.37%)
Nov 02, 2015 20.02 20.46 20.02 20.43 70,971 +0.21(+1.06%)
Oct 30, 2015 20.32 20.65 20.05 20.22 1,025,835 -1.29(-6.00%)
Oct 29, 2015 21.65 21.91 21.39 21.51 386,776 -2.85(-11.70%)
Oct 28, 2015 23.82 24.72 23.46 24.36 841,839 +0.28(+1.16%)
Oct 27, 2015 24.27 24.27 24.08 24.08 24,177 -0.78(-3.15%)
Oct 26, 2015 24.75 24.88 24.73 24.86 28,672 +0.24(+0.99%)
Oct 23, 2015 24.70 24.70 24.46 24.62 88,418 +0.29(+1.17%)
Oct 22, 2015 24.25 24.35 24.16 24.33 47,213 +0.04(+0.19%)
Oct 21, 2015 24.25 24.36 24.25 24.29 15,918 +0.07(+0.29%)
Oct 20, 2015 24.36 24.38 24.11 24.22 44,651 -0.14(-0.57%)
Oct 19, 2015 24.09 24.36 24.09 24.36 67,005 +0.48(+1.99%)
Oct 16, 2015 23.84 23.89 23.80 23.89 83,549 +0.68(+2.91%)
Oct 15, 2015 23.01 23.21 23.01 23.21 124,915 +0.86(+3.85%)
Oct 14, 2015 22.31 22.45 22.22 22.35 37,023 -0.45(-1.97%)
Oct 13, 2015 22.85 23.10 22.60 22.80 48,770 +0.67(+3.03%)
Oct 12, 2015 22.17 22.20 22.04 22.13 18,392 +0.04(+0.18%)
Oct 09, 2015 22.03 22.25 21.96 22.09 19,109 +0.30(+1.38%)
Oct 08, 2015 21.50 21.90 21.50 21.79 42,843 -0.16(-0.73%)
Oct 07, 2015 21.90 21.98 21.86 21.95 41,785 -0.27(-1.22%)
Oct 06, 2015 22.30 22.32 22.01 22.22 98,158 -0.27(-1.20%)
Oct 05, 2015 22.20 22.54 22.20 22.49 58,598 +0.60(+2.74%)
Oct 02, 2015 21.60 21.89 21.55 21.89 14,222 +0.36(+1.67%)
Oct 01, 2015 21.52 21.53 21.30 21.53 28,576 +0.56(+2.68%)
Sep 30, 2015 20.86 20.98 20.72 20.97 16,821 +0.63(+3.09%)
Sep 29, 2015 20.36 20.55 20.21 20.34 96,964 -0.31(-1.50%)
Sep 28, 2015 20.82 20.82 20.63 20.65 107,108 -0.65(-3.03%)
Sep 25, 2015 21.42 21.46 21.10 21.30 143,663 +0.31(+1.45%)
Sep 24, 2015 20.97 21.05 20.63 20.99 106,657 -0.43(-2.01%)
Sep 23, 2015 21.42 21.61 21.30 21.42 30,220 +0.01(+0.05%)
Sep 22, 2015 21.43 21.51 21.30 21.41 42,684 -0.34(-1.56%)
Sep 21, 2015 21.55 21.75 21.55 21.75 35,213 +0.22(+1.02%)
Sep 18, 2015 21.75 21.75 21.53 21.53 30,750 -0.37(-1.69%)
Sep 17, 2015 21.73 22.26 21.73 21.90 170,296 -0.79(-3.48%)
Sep 16, 2015 22.65 22.70 22.43 22.69 69,710 -1.05(-4.42%)
Sep 15, 2015 23.73 23.75 23.50 23.74 28,970 +0.01(+0.04%)
Sep 14, 2015 23.78 24.03 23.53 23.73 31,664 -0.10(-0.44%)
Sep 11, 2015 23.80 23.87 23.64 23.83 38,242 -0.36(-1.47%)
Sep 10, 2015 24.24 24.24 24.05 24.19 94,075 +0.34(+1.40%)
Sep 09, 2015 24.35 24.35 23.86 23.86 73,503 -0.10(-0.40%)
Sep 08, 2015 23.69 24.00 23.69 23.95 24,941 -0.01(-0.04%)
Sep 04, 2015 23.96 23.96 23.96 0 -0.62(-2.52%)
Sep 03, 2015 24.55 24.72 24.51 24.58 27,750 -0.25(-0.99%)
Sep 02, 2015 24.67 24.95 24.67 24.83 28,567 +0.55(+2.24%)
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.