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 30, 2012 15.00 15.10 14.95 15.10 79,447 -0.35(-2.27%)
Nov 29, 2012 15.25 15.46 15.20 15.45 153,745 +0.21(+1.38%)
Nov 28, 2012 15.20 15.25 15.12 15.24 75,188 -0.01(-0.07%)
Nov 27, 2012 15.31 15.35 15.24 15.25 83,307 -0.42(-2.68%)
Nov 26, 2012 15.80 15.98 15.56 15.67 357,379 -0.13(-0.82%)
Nov 24, 2012 15.65 15.80 15.65 15.80 88,116 +0.00(+0.00%)
Nov 23, 2012 15.65 15.80 15.65 15.80 106,116 +0.22(+1.41%)
Nov 21, 2012 15.50 15.58 15.46 15.58 174,006 -0.08(-0.51%)
Nov 20, 2012 15.87 15.87 15.64 15.66 117,123 -0.85(-5.15%)
Nov 19, 2012 16.40 16.65 16.38 16.51 315,587 +0.17(+1.04%)
Nov 16, 2012 16.17 16.38 16.00 16.34 212,194 +0.28(+1.74%)
Nov 15, 2012 15.94 16.15 15.93 16.06 75,787 +0.22(+1.39%)
Nov 14, 2012 15.80 16.03 15.78 15.84 64,478 +0.34(+2.19%)
Nov 13, 2012 15.28 15.57 15.27 15.50 46,160 +0.55(+3.68%)
Nov 12, 2012 14.90 14.99 14.87 14.95 58,546 -0.42(-2.73%)
Nov 09, 2012 15.38 15.59 15.26 15.37 46,944 -0.24(-1.54%)
Nov 08, 2012 15.52 15.65 15.51 15.61 58,788 +0.03(+0.19%)
Nov 07, 2012 15.63 15.76 15.50 15.58 90,325 -0.03(-0.19%)
Nov 06, 2012 15.68 15.69 15.58 15.61 38,740 -0.02(-0.13%)
Nov 05, 2012 15.78 16.00 15.58 15.63 47,019 -0.11(-0.70%)
Nov 02, 2012 15.70 16.14 15.70 15.74 36,541 -0.41(-2.54%)
Nov 01, 2012 16.08 16.15 16.01 16.15 21,393 +0.00(+0.00%)
Oct 31, 2012 16.45 16.45 15.95 16.15 56,765 +0.07(+0.44%)
Oct 26, 2012 16.08 16.08 16.08 0 -0.34(-2.07%)
Oct 25, 2012 16.36 16.55 16.21 16.42 349,623 +0.96(+6.21%)
Oct 24, 2012 15.35 15.57 15.14 15.46 288,360 -0.68(-4.21%)
Oct 23, 2012 16.00 16.38 16.00 16.14 40,822 +0.10(+0.62%)
Oct 19, 2012 16.31 16.42 15.96 16.04 56,420 -0.62(-3.72%)
Oct 18, 2012 16.60 16.79 16.60 16.66 42,976 -0.04(-0.24%)
Oct 17, 2012 16.70 16.95 16.70 16.70 47,736 -0.29(-1.71%)
Oct 16, 2012 16.85 17.04 16.85 16.99 74,882 +0.35(+2.10%)
Oct 15, 2012 16.75 16.75 16.22 16.64 60,055 +0.28(+1.71%)
Oct 12, 2012 16.10 16.60 16.10 16.36 103,344 +0.01(+0.06%)
Oct 11, 2012 16.32 16.50 16.32 16.35 97,370 +0.16(+0.99%)
Oct 10, 2012 16.02 16.50 16.02 16.19 474,315 -0.37(-2.26%)
Oct 09, 2012 17.30 17.34 16.55 16.56 304,678 -0.94(-5.35%)
Oct 08, 2012 17.66 17.66 17.45 17.50 148,825 -0.13(-0.74%)
Oct 06, 2012 17.75 17.75 17.57 17.63 53,393 +0.00(+0.00%)
Oct 05, 2012 17.75 17.75 17.57 17.63 53,393 +0.04(+0.23%)
Oct 04, 2012 17.50 17.64 17.43 17.59 109,978 +0.16(+0.92%)
Oct 03, 2012 17.04 17.49 17.04 17.43 180,420 +0.73(+4.37%)
Oct 02, 2012 16.51 16.75 16.41 16.70 150,971 +0.53(+3.28%)
Oct 01, 2012 15.88 16.24 15.88 16.17 157,331 +0.30(+1.89%)
Sep 28, 2012 15.95 15.95 15.76 15.87 188,959 -0.20(-1.24%)
Sep 27, 2012 15.98 16.09 15.91 16.07 324,149 +0.10(+0.63%)
Sep 26, 2012 15.95 16.10 15.52 15.97 249,058 -0.14(-0.87%)
Sep 25, 2012 15.82 16.29 15.75 16.11 771,995 +0.52(+3.34%)
Sep 24, 2012 15.56 15.59 15.35 15.59 320,735 +0.01(+0.06%)
Sep 21, 2012 15.72 15.72 15.36 15.58 146,921 -0.12(-0.76%)
Sep 20, 2012 15.96 15.96 15.35 15.70 127,579 -0.31(-1.94%)
Sep 19, 2012 16.10 16.32 15.97 16.01 292,291 -0.12(-0.74%)
Sep 18, 2012 15.79 16.19 15.79 16.13 282,352 +0.79(+5.15%)
Sep 17, 2012 15.45 15.49 15.13 15.34 204,822 -0.10(-0.65%)
Sep 14, 2012 15.25 15.52 15.05 15.44 133,103 +0.43(+2.86%)
Sep 13, 2012 14.75 15.05 14.72 15.01 152,968 +0.61(+4.24%)
Sep 12, 2012 14.48 14.48 14.29 14.40 61,577 +0.40(+2.86%)
Sep 11, 2012 13.92 14.04 13.92 14.00 60,860 +0.09(+0.65%)
Sep 10, 2012 13.92 14.04 13.91 13.91 53,297 +0.10(+0.72%)
Sep 07, 2012 13.95 13.95 13.81 13.81 76,169 -0.18(-1.29%)
Sep 06, 2012 13.63 13.99 13.63 13.99 111,665 +0.24(+1.75%)
Sep 05, 2012 13.63 13.90 13.63 13.75 37,753 -0.14(-1.01%)
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.