December 15th, 2015

Nintendo CO Ltd ADR (OP: NTDOY )

78.75 USD -0.46 (-0.58%)
Official Closing Price Updated: 4:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.50 48.50 48.25 48.39 28,300 -0.41(-0.84%)
Nov 27, 2019 48.63 48.82 48.63 48.80 103,900 +0.06(+0.12%)
Nov 26, 2019 48.75 48.83 48.68 48.74 155,244 -0.10(-0.20%)
Nov 25, 2019 48.33 48.85 48.33 48.84 315,962 +0.87(+1.80%)
Nov 22, 2019 47.46 47.98 47.46 47.97 287,300 -0.71(-1.45%)
Nov 21, 2019 49.21 49.29 48.41 48.68 1,293,709 -0.86(-1.74%)
Nov 20, 2019 49.06 49.59 49.06 49.54 1,767,388 +0.77(+1.58%)
Nov 19, 2019 48.54 48.89 48.54 48.77 309,173 +0.70(+1.46%)
Nov 18, 2019 48.20 48.44 48.00 48.07 191,181 +0.65(+1.37%)
Nov 15, 2019 47.70 47.79 47.38 47.42 321,500 -0.68(-1.41%)
Nov 14, 2019 47.95 48.14 47.95 48.10 78,755 -0.05(-0.10%)
Nov 13, 2019 48.15 48.38 48.09 48.15 99,878 -0.26(-0.54%)
Nov 12, 2019 48.30 48.58 48.30 48.41 71,375 +0.31(+0.64%)
Nov 11, 2019 47.86 48.12 47.86 48.10 78,981 +0.13(+0.27%)
Nov 08, 2019 48.35 48.35 47.85 47.97 63,200 -0.19(-0.39%)
Nov 07, 2019 48.26 48.39 48.16 48.16 97,670 -0.03(-0.06%)
Nov 06, 2019 48.60 48.60 48.13 48.19 503,391 -1.16(-2.35%)
Nov 05, 2019 49.21 49.52 49.12 49.35 1,527,179 -0.05(-0.10%)
Nov 04, 2019 49.65 49.85 49.40 49.40 1,784,914 -0.21(-0.42%)
Nov 01, 2019 48.25 49.90 48.25 49.61 2,369,200 +3.09(+6.64%)
Oct 31, 2019 46.30 46.74 45.52 46.52 946,517 +2.46(+5.58%)
Oct 30, 2019 44.10 44.33 43.88 44.06 663,692 +1.07(+2.49%)
Oct 29, 2019 43.03 43.55 42.94 42.99 568,014 +0.44(+1.03%)
Oct 28, 2019 42.68 42.68 42.52 42.55 221,547 +0.26(+0.61%)
Oct 25, 2019 42.27 42.33 42.06 42.29 238,500 -1.29(-2.96%)
Oct 24, 2019 43.48 43.90 43.41 43.58 281,608 -0.57(-1.29%)
Oct 23, 2019 44.10 44.16 43.89 44.15 241,634 -0.12(-0.27%)
Oct 22, 2019 44.13 44.38 44.10 44.27 125,733 +0.16(+0.36%)
Oct 21, 2019 44.44 44.51 44.11 44.11 464,416 -0.33(-0.74%)
Oct 18, 2019 44.72 44.72 44.29 44.44 179,500 -0.37(-0.83%)
Oct 17, 2019 45.10 45.10 44.70 44.81 786,135 -1.12(-2.44%)
Oct 16, 2019 46.23 46.30 45.88 45.93 314,314 -0.33(-0.71%)
Oct 15, 2019 46.28 46.47 46.20 46.26 403,792 +0.09(+0.19%)
Oct 14, 2019 46.20 46.68 46.15 46.17 224,153 -0.22(-0.47%)
Oct 11, 2019 46.02 46.50 46.02 46.39 197,300 -0.36(-0.77%)
Oct 10, 2019 46.55 46.94 46.55 46.75 263,980 -0.97(-2.03%)
Oct 09, 2019 47.72 47.85 47.68 47.72 356,229 +1.04(+2.23%)
Oct 08, 2019 47.28 47.29 46.68 46.68 426,475 -0.53(-1.12%)
Oct 07, 2019 47.08 47.39 47.08 47.21 127,535 -0.82(-1.71%)
Oct 04, 2019 47.74 48.03 47.61 48.03 286,700 +0.60(+1.27%)
Oct 03, 2019 47.05 47.45 46.98 47.43 264,461 +0.38(+0.81%)
Oct 02, 2019 47.51 47.64 46.80 47.05 277,425 +0.28(+0.60%)
Oct 01, 2019 47.33 47.34 46.62 46.77 266,935 +0.14(+0.30%)
Sep 30, 2019 46.47 46.70 46.20 46.63 174,587 +0.03(+0.06%)
Sep 27, 2019 47.12 47.12 46.60 46.60 325,400 -0.68(-1.44%)
Sep 26, 2019 47.45 47.45 46.87 47.28 308,648 -0.31(-0.65%)
Sep 25, 2019 47.26 47.99 47.26 47.59 639,640 -0.01(-0.02%)
Sep 24, 2019 48.91 49.20 47.31 47.60 747,611 -1.80(-3.64%)
Sep 23, 2019 49.20 49.45 49.07 49.40 266,336 +0.14(+0.28%)
Sep 20, 2019 49.38 49.90 49.15 49.26 527,600 +0.02(+0.04%)
Sep 19, 2019 49.30 49.44 49.20 49.24 262,150 +0.13(+0.26%)
Sep 18, 2019 49.12 49.12 48.72 49.11 221,170 +0.68(+1.40%)
Sep 17, 2019 47.98 48.49 47.98 48.43 107,753 +0.53(+1.11%)
Sep 16, 2019 48.03 48.27 47.81 47.90 115,714 -0.22(-0.46%)
Sep 13, 2019 48.02 48.15 47.92 48.12 146,600 +0.12(+0.25%)
Sep 12, 2019 47.98 48.27 47.94 48.00 199,134 +0.11(+0.23%)
Sep 11, 2019 47.83 48.06 47.55 47.89 304,059 -0.53(-1.09%)
Sep 10, 2019 48.88 48.88 48.23 48.42 241,189 -0.65(-1.32%)
Sep 09, 2019 49.08 49.21 48.85 49.07 448,163 +0.66(+1.36%)
Sep 06, 2019 48.52 48.52 48.29 48.41 87,700 +0.31(+0.64%)
Sep 05, 2019 48.20 48.21 48.00 48.10 294,367 -0.43(-0.89%)
Sep 04, 2019 48.77 48.80 48.20 48.53 496,243 +0.72(+1.51%)
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.