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 30, 2007 74.90 77.45 72.80 76.10 233,757 +1.20(+1.60%)
Nov 29, 2007 74.30 75.20 74.07 74.90 232,531 +0.60(+0.81%)
Nov 28, 2007 74.30 74.90 71.90 74.30 393,434 +2.40(+3.34%)
Nov 27, 2007 71.90 72.25 71.14 71.90 251,370 +0.37(+0.52%)
Nov 26, 2007 71.53 72.60 71.13 71.53 311,676 +1.19(+1.69%)
Nov 23, 2007 69.55 70.50 69.30 70.34 157,324 +0.79(+1.14%)
Nov 21, 2007 67.55 70.20 68.75 69.55 138,574 +0.00(+0.00%)
Nov 20, 2007 69.55 70.20 68.75 69.55 138,574 +3.60(+5.46%)
Nov 19, 2007 65.95 67.10 65.70 65.95 111,511 -3.22(-4.66%)
Nov 16, 2007 69.17 69.90 68.50 69.17 95,375 -0.38(-0.55%)
Nov 15, 2007 69.55 71.30 69.25 69.55 133,484 -1.95(-2.73%)
Nov 14, 2007 69.45 73.75 71.50 71.50 418,398 +2.05(+2.95%)
Nov 13, 2007 66.50 69.75 66.90 69.45 421,740 +2.95(+4.44%)
Nov 12, 2007 66.50 67.40 66.31 66.50 229,169 -1.15(-1.70%)
Nov 09, 2007 67.65 69.03 60.25 67.65 286,294 -3.64(-5.11%)
Nov 08, 2007 71.29 71.90 70.17 71.29 553,097 -2.01(-2.74%)
Nov 07, 2007 73.30 74.85 73.30 73.30 212,075 -2.85(-3.74%)
Nov 06, 2007 76.15 76.20 74.85 76.15 926,369 +1.97(+2.66%)
Nov 05, 2007 76.87 76.00 72.75 74.18 173,450 -2.69(-3.50%)
Nov 02, 2007 76.87 78.50 76.35 76.87 358,323 +0.12(+0.16%)
Nov 01, 2007 76.75 78.30 76.28 76.75 228,322 -1.75(-2.23%)
Oct 31, 2007 77.35 78.50 77.55 78.50 257,733 +1.15(+1.49%)
Oct 30, 2007 77.89 77.80 77.05 77.35 211,760 -0.54(-0.69%)
Oct 29, 2007 75.38 77.93 76.85 77.89 159,094 +2.51(+3.33%)
Oct 26, 2007 75.38 77.75 73.85 75.38 255,961 -1.62(-2.10%)
Oct 25, 2007 77.00 77.15 74.00 77.00 394,089 +2.10(+2.80%)
Oct 24, 2007 70.44 75.68 74.00 74.90 200,463 +4.46(+6.33%)
Oct 23, 2007 70.44 70.80 69.60 70.44 176,143 -0.36(-0.51%)
Oct 19, 2007 70.80 73.10 70.80 70.80 238,119 -2.70(-3.67%)
Oct 18, 2007 73.50 74.00 72.90 73.50 83,276 -0.45(-0.61%)
Oct 17, 2007 73.95 74.24 73.30 73.95 871,688 -0.83(-1.11%)
Oct 16, 2007 74.78 75.80 74.75 74.78 180,293 -0.42(-0.56%)
Oct 15, 2007 75.20 75.98 75.05 75.20 135,683 +2.65(+3.65%)
Oct 12, 2007 72.55 75.00 67.95 72.55 296,474 -0.46(-0.63%)
Oct 11, 2007 73.01 74.28 72.67 73.01 232,416 +2.73(+3.88%)
Oct 10, 2007 70.28 70.28 67.30 70.28 95,468 +2.53(+3.73%)
Oct 09, 2007 67.75 67.98 67.00 67.75 131,155 -0.60(-0.88%)
Oct 08, 2007 69.16 69.80 67.85 68.35 139,120 -0.81(-1.17%)
Oct 05, 2007 69.16 69.75 68.60 69.16 172,444 +0.16(+0.23%)
Oct 04, 2007 68.60 69.50 68.80 69.00 149,916 +0.40(+0.58%)
Oct 03, 2007 68.60 69.40 68.50 68.60 137,720 +0.85(+1.25%)
Oct 02, 2007 67.75 67.94 67.35 67.75 104,444 +2.26(+3.45%)
Oct 01, 2007 64.85 65.55 64.15 65.49 171,842 +0.64(+0.99%)
Sep 28, 2007 64.85 64.85 64.25 64.85 71,270 +0.00(+0.00%)
Sep 27, 2007 65.59 64.95 64.50 64.85 163,878 -0.74(-1.13%)
Sep 26, 2007 64.20 65.67 64.35 65.59 146,169 +1.39(+2.17%)
Sep 25, 2007 64.20 65.05 64.00 64.20 87,776 +1.50(+2.39%)
Sep 24, 2007 62.70 63.00 62.30 62.70 154,628 -0.13(-0.21%)
Sep 21, 2007 63.01 62.93 62.00 62.83 93,946 -0.18(-0.29%)
Sep 20, 2007 63.01 63.60 53.50 63.01 291,996 -0.74(-1.16%)
Sep 19, 2007 63.75 63.98 63.50 63.75 115,651 +1.76(+2.84%)
Sep 18, 2007 59.49 62.05 59.65 61.99 220,775 +2.50(+4.20%)
Sep 17, 2007 59.49 59.90 59.35 59.49 67,243 -0.46(-0.77%)
Sep 14, 2007 59.95 60.00 58.80 59.95 171,775 +1.96(+3.38%)
Sep 13, 2007 57.99 58.15 56.50 57.99 169,019 +1.14(+2.01%)
Sep 12, 2007 57.20 57.10 56.35 56.85 35,598 -0.35(-0.61%)
Sep 11, 2007 57.20 57.20 56.55 57.20 73,100 +0.15(+0.26%)
Sep 10, 2007 57.05 57.30 56.40 57.05 80,064 +0.20(+0.35%)
Sep 07, 2007 56.85 58.00 56.65 56.85 86,495 -1.15(-1.98%)
Sep 06, 2007 55.24 58.75 57.15 58.00 129,208 +2.76(+5.00%)
Sep 05, 2007 55.24 56.10 55.00 55.24 172,143 -1.11(-1.97%)
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.