December 15th, 2015

Nintendo CO Ltd ADR (OP: NTDOY )

77.49 USD +1.30 (+1.71%)
Official Closing Price Updated: 4:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 13.10 13.50 12.95 13.10 82,500 +0.20(+1.55%)
Nov 26, 2002 12.90 12.90 12.90 12.90 0 +0.40(+3.20%)
Nov 25, 2002 12.50 12.50 12.50 12.50 0 +0.75(+6.38%)
Nov 22, 2002 11.75 11.75 11.75 11.75 0 +0.15(+1.29%)
Nov 21, 2002 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Nov 20, 2002 11.60 11.60 11.60 11.60 0 -0.10(-0.85%)
Nov 19, 2002 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Nov 18, 2002 11.70 11.70 11.70 11.70 0 +0.65(+5.88%)
Nov 15, 2002 11.05 11.05 11.05 11.05 0 -0.10(-0.90%)
Nov 14, 2002 11.15 11.15 11.15 11.15 0 -0.20(-1.76%)
Nov 13, 2002 11.35 11.35 11.35 11.35 0 +0.55(+5.09%)
Nov 12, 2002 10.80 10.80 10.80 10.80 0 -1.90(-14.96%)
Nov 11, 2002 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 08, 2002 12.70 12.70 12.70 12.70 0 -0.40(-3.05%)
Nov 07, 2002 13.10 13.10 13.10 13.10 0 +0.45(+3.56%)
Nov 06, 2002 12.65 12.65 12.65 12.65 0 +0.25(+2.02%)
Nov 05, 2002 12.40 12.40 12.40 12.40 0 -0.05(-0.40%)
Nov 04, 2002 12.45 12.45 12.45 12.45 0 +0.35(+2.89%)
Nov 01, 2002 12.10 12.10 12.10 12.10 0 +0.55(+4.76%)
Oct 31, 2002 11.55 11.55 11.55 11.55 0 +0.39(+3.49%)
Oct 30, 2002 11.16 11.16 11.16 11.16 0 -0.14(-1.24%)
Oct 29, 2002 11.30 11.30 11.30 11.30 0 +0.30(+2.73%)
Oct 28, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 25, 2002 11.00 11.00 11.00 11.00 0 +0.40(+3.77%)
Oct 24, 2002 10.60 10.60 10.60 10.60 0 -0.35(-3.20%)
Oct 23, 2002 10.95 10.95 10.95 10.95 0 -0.30(-2.67%)
Oct 22, 2002 11.25 11.25 11.25 11.25 0 -0.75(-6.25%)
Oct 21, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 18, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 17, 2002 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 16, 2002 12.00 12.00 12.00 12.00 0 +0.80(+7.14%)
Oct 15, 2002 11.20 11.20 11.20 11.20 0 +0.20(+1.82%)
Oct 14, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 11, 2002 11.00 11.00 11.00 11.00 0 -0.50(-4.35%)
Oct 10, 2002 11.50 11.50 11.50 11.50 0 -0.25(-2.13%)
Oct 09, 2002 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Oct 08, 2002 11.75 11.75 11.75 11.75 0 -0.20(-1.67%)
Oct 07, 2002 11.95 11.95 11.95 11.95 0 +0.25(+2.14%)
Oct 04, 2002 11.70 11.70 11.70 11.70 0 -1.20(-9.30%)
Oct 03, 2002 12.90 12.90 12.90 12.90 0 -0.85(-6.18%)
Oct 02, 2002 13.75 13.75 13.75 13.75 0 -1.00(-6.78%)
Oct 01, 2002 14.75 14.75 14.75 14.75 0 +0.55(+3.87%)
Sep 30, 2002 14.20 14.20 14.20 14.20 0 -0.40(-2.74%)
Sep 27, 2002 14.60 14.60 14.60 14.60 0 +0.40(+2.82%)
Sep 26, 2002 14.20 14.20 14.20 14.20 0 +0.20(+1.43%)
Sep 25, 2002 14.00 14.00 14.00 14.00 0 -0.30(-2.10%)
Sep 24, 2002 14.30 14.30 14.30 14.30 0 -0.19(-1.31%)
Sep 23, 2002 14.49 14.49 14.49 14.49 0 -0.71(-4.67%)
Sep 20, 2002 15.20 15.20 15.20 15.20 0 -0.50(-3.18%)
Sep 19, 2002 15.00 16.00 15.25 15.70 13,800 +0.70(+4.67%)
Sep 18, 2002 15.00 15.00 15.00 15.00 0 +0.35(+2.39%)
Sep 17, 2002 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Sep 16, 2002 14.65 14.65 14.65 14.65 0 -0.26(-1.74%)
Sep 13, 2002 14.91 14.91 14.91 14.91 0 +0.16(+1.08%)
Sep 12, 2002 14.75 14.75 14.75 14.75 0 +0.05(+0.34%)
Sep 11, 2002 14.70 14.70 14.70 14.70 0 -0.40(-2.65%)
Sep 10, 2002 15.10 15.10 15.10 15.10 0 +0.10(+0.67%)
Sep 09, 2002 15.00 15.00 15.00 15.00 0 -0.20(-1.32%)
Sep 06, 2002 15.20 15.20 15.20 15.20 0 +0.45(+3.05%)
Sep 05, 2002 14.75 14.75 14.75 14.75 0 -0.15(-1.01%)
Sep 04, 2002 14.90 14.90 14.90 14.90 0 +0.15(+1.02%)
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.