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, 2009 30.80 31.09 30.70 30.78 140,894 -0.22(-0.71%)
Nov 27, 2009 30.51 31.20 30.51 31.00 22,759 -0.37(-1.18%)
Nov 25, 2009 31.25 31.85 31.15 31.37 100,038 +0.44(+1.42%)
Nov 24, 2009 31.05 31.25 30.85 30.93 153,392 -0.27(-0.87%)
Nov 23, 2009 31.05 31.36 31.00 31.20 139,967 +0.22(+0.71%)
Nov 20, 2009 30.76 30.99 30.75 30.98 98,198 +0.18(+0.58%)
Nov 19, 2009 31.22 31.40 30.70 30.80 341,547 -0.55(-1.75%)
Nov 18, 2009 31.61 31.85 31.26 31.35 149,159 -0.45(-1.42%)
Nov 17, 2009 32.05 32.05 31.65 31.80 85,600 -0.56(-1.73%)
Nov 16, 2009 32.00 32.60 32.00 32.36 187,582 +0.50(+1.57%)
Nov 13, 2009 32.00 32.28 31.85 31.86 179,196 -0.38(-1.18%)
Nov 12, 2009 32.00 32.45 32.00 32.24 315,568 +0.20(+0.62%)
Nov 11, 2009 32.30 32.50 32.00 32.04 543,949 -0.56(-1.72%)
Nov 10, 2009 32.50 33.00 32.50 32.60 103,690 -0.56(-1.69%)
Nov 09, 2009 32.91 33.28 32.91 33.16 141,411 -0.11(-0.33%)
Nov 06, 2009 33.05 33.36 33.05 33.27 231,066 +0.10(+0.30%)
Nov 05, 2009 32.99 33.30 32.75 33.17 250,022 +0.93(+2.88%)
Nov 04, 2009 32.20 32.64 32.20 32.24 233,705 +0.40(+1.26%)
Nov 03, 2009 31.70 31.90 31.55 31.84 675,478 -0.16(-0.50%)
Nov 02, 2009 32.00 32.49 31.85 32.00 688,664 +0.59(+1.88%)
Oct 30, 2009 31.55 31.84 31.05 31.41 482,481 +0.16(+0.51%)
Oct 29, 2009 32.65 33.00 31.15 31.25 807,272 -1.70(-5.16%)
Oct 28, 2009 32.95 33.48 32.82 32.95 935,026 +0.34(+1.04%)
Oct 27, 2009 33.00 33.00 32.54 32.61 324,182 -0.31(-0.94%)
Oct 26, 2009 33.50 33.50 32.76 32.92 269,702 -0.23(-0.69%)
Oct 23, 2009 33.25 33.30 33.01 33.15 563,176 -0.54(-1.60%)
Oct 22, 2009 33.25 33.75 33.25 33.69 134,407 +0.39(+1.17%)
Oct 21, 2009 33.35 33.79 33.30 33.30 552,694 +0.21(+0.63%)
Oct 20, 2009 33.00 33.10 32.97 33.09 175,533 -0.19(-0.57%)
Oct 19, 2009 32.95 33.41 32.85 33.28 87,293 +0.28(+0.85%)
Oct 16, 2009 32.55 34.05 32.55 33.00 354,438 +0.84(+2.61%)
Oct 15, 2009 32.35 32.35 31.98 32.16 82,783 -0.53(-1.62%)
Oct 14, 2009 32.40 32.95 31.91 32.69 137,743 +0.83(+2.61%)
Oct 13, 2009 32.40 32.40 31.80 31.86 518,500 -1.39(-4.18%)
Oct 12, 2009 33.30 33.45 33.16 33.25 165,184 +0.08(+0.24%)
Oct 09, 2009 33.05 33.43 32.95 33.17 454,446 +1.26(+3.95%)
Oct 08, 2009 32.00 32.18 31.80 31.91 954,357 +1.28(+4.18%)
Oct 07, 2009 30.65 30.85 30.46 30.63 227,189 -0.11(-0.37%)
Oct 06, 2009 30.97 31.11 30.02 30.74 369,943 -0.36(-1.15%)
Oct 05, 2009 31.05 31.20 31.00 31.10 245,389 -0.17(-0.54%)
Oct 02, 2009 31.59 31.59 31.05 31.27 129,997 +0.22(+0.71%)
Oct 01, 2009 31.71 31.71 31.05 31.05 228,471 -0.52(-1.65%)
Sep 30, 2009 31.61 31.85 31.38 31.57 903,738 -0.13(-0.41%)
Sep 29, 2009 32.25 32.25 31.70 31.70 158,971 -0.95(-2.91%)
Sep 28, 2009 32.60 32.85 32.40 32.65 345,611 -0.57(-1.72%)
Sep 25, 2009 33.10 33.38 33.01 33.22 338,605 +0.11(+0.33%)
Sep 24, 2009 33.40 34.00 32.96 33.11 567,100 +0.33(+1.01%)
Sep 23, 2009 32.75 33.10 32.65 32.78 672,840 +0.08(+0.24%)
Sep 22, 2009 33.10 33.88 32.61 32.70 652,317 -0.31(-0.94%)
Sep 21, 2009 32.75 33.25 32.70 33.01 404,445 -0.60(-1.79%)
Sep 18, 2009 33.31 33.68 33.31 33.61 70,126 +0.00(+0.00%)
Sep 17, 2009 33.55 33.95 33.52 33.61 296,299 -0.19(-0.56%)
Sep 16, 2009 34.00 34.01 33.63 33.80 434,765 -0.22(-0.65%)
Sep 15, 2009 34.10 34.24 33.80 34.02 189,117 -0.53(-1.53%)
Sep 14, 2009 34.25 34.70 34.16 34.55 412,983 +0.30(+0.88%)
Sep 11, 2009 34.00 34.55 34.00 34.25 92,455 +0.45(+1.33%)
Sep 10, 2009 33.69 33.85 33.45 33.80 182,175 +0.39(+1.17%)
Sep 09, 2009 33.20 33.59 33.06 33.41 86,716 +0.54(+1.64%)
Sep 08, 2009 33.05 33.20 32.82 32.87 156,975 -0.18(-0.54%)
Sep 04, 2009 32.70 33.10 32.60 33.05 183,382 -0.25(-0.75%)
Sep 03, 2009 33.60 33.60 33.15 33.30 472,821 -0.39(-1.16%)
Sep 02, 2009 33.65 33.90 33.61 33.69 472,181 +0.43(+1.29%)
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.