Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

54.60 -0.86 (-1.55%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 43.53 43.63 43.08 43.63 995 +0.55(+1.28%)
Jan 30, 2023 43.05 43.40 42.70 43.08 1,386 +0.00(+0.00%)
Jan 27, 2023 43.69 43.69 43.08 43.08 1,238 -0.22(-0.50%)
Jan 26, 2023 43.33 43.58 43.07 43.30 6,774 +0.72(+1.69%)
Jan 25, 2023 43.01 43.25 42.40 42.58 1,704 +0.32(+0.75%)
Jan 24, 2023 42.65 42.87 42.26 42.26 342 -0.72(-1.68%)
Jan 23, 2023 42.08 42.98 42.08 42.98 40,331 -0.16(-0.37%)
Jan 20, 2023 42.89 43.14 42.21 43.14 25,295 -0.16(-0.37%)
Jan 19, 2023 43.37 43.37 42.73 43.30 10,217 -0.21(-0.48%)
Jan 18, 2023 43.29 43.99 43.20 43.51 6,819 +0.06(+0.14%)
Jan 17, 2023 43.00 43.45 42.66 43.45 47,101 +1.35(+3.21%)
Jan 13, 2023 41.40 42.21 41.40 42.10 45,196 +0.34(+0.83%)
Jan 12, 2023 42.07 42.11 41.65 41.76 87,497 +1.23(+3.02%)
Jan 11, 2023 43.00 43.00 40.53 40.53 15,649 -1.13(-2.71%)
Jan 10, 2023 40.08 42.30 40.08 41.66 134,836 -1.34(-3.12%)
Jan 09, 2023 43.00 43.00 40.64 43.00 3,544 +0.75(+1.78%)
Jan 06, 2023 42.30 42.30 40.53 42.25 1,214 +2.25(+5.62%)
Jan 05, 2023 42.51 42.51 40.00 40.00 1,085 -2.80(-6.54%)
Jan 04, 2023 43.00 43.00 41.71 42.80 269 +0.38(+0.91%)
Jan 03, 2023 43.47 43.47 40.88 42.41 598 +0.41(+0.99%)
Dec 30, 2022 42.97 42.97 40.50 42.00 120 -0.79(-1.85%)
Dec 29, 2022 40.96 43.00 40.96 42.79 7 +0.24(+0.56%)
Dec 28, 2022 41.15 42.55 40.71 42.55 3,386 +1.27(+3.06%)
Dec 27, 2022 43.00 43.00 41.28 41.28 28 -0.52(-1.23%)
Dec 23, 2022 43.00 43.00 41.06 41.80 15,319 -0.09(-0.20%)
Dec 22, 2022 42.97 42.97 41.34 41.88 208 +0.01(+0.02%)
Dec 21, 2022 42.00 43.00 40.89 41.88 99 +0.51(+1.23%)
Dec 20, 2022 40.48 41.90 40.48 41.37 332 +0.59(+1.46%)
Dec 19, 2022 42.28 42.28 39.78 40.77 5,638 +0.25(+0.62%)
Dec 16, 2022 42.21 42.21 40.00 40.52 1,369 -1.54(-3.66%)
Dec 15, 2022 41.18 42.06 41.18 42.06 15,512 +0.88(+2.14%)
Dec 14, 2022 43.78 43.78 41.18 41.18 3,643 -0.61(-1.46%)
Dec 13, 2022 41.29 43.80 41.29 41.79 302 +0.47(+1.14%)
Dec 12, 2022 42.83 42.83 40.30 41.32 4,561 -0.65(-1.54%)
Dec 09, 2022 41.55 41.97 41.55 41.97 220 +0.25(+0.59%)
Dec 08, 2022 42.92 42.96 41.72 41.72 5,363 -1.60(-3.69%)
Dec 07, 2022 43.53 43.53 41.75 43.32 32,011 +1.36(+3.24%)
Dec 06, 2022 41.55 42.00 41.55 41.96 31 +0.16(+0.38%)
Dec 05, 2022 42.00 43.12 41.59 41.80 2,629 -0.25(-0.59%)
Dec 02, 2022 44.27 44.54 42.05 42.05 2,395 -0.55(-1.29%)
Dec 01, 2022 43.66 43.66 41.79 42.60 289 +0.20(+0.47%)
Nov 30, 2022 42.50 43.62 42.01 42.40 3,424 -0.32(-0.75%)
Nov 29, 2022 43.57 43.57 40.97 42.72 5,551 -0.68(-1.57%)
Nov 28, 2022 41.85 43.96 41.46 43.40 215 -0.10(-0.23%)
Nov 25, 2022 43.83 43.83 41.97 43.50 1,554 +1.56(+3.72%)
Nov 23, 2022 43.74 43.74 41.43 41.94 1,304 -0.66(-1.54%)
Nov 22, 2022 43.34 43.34 40.77 42.60 5,507 +0.48(+1.14%)
Nov 21, 2022 42.50 42.50 42.00 42.12 147 -0.38(-0.91%)
Nov 18, 2022 41.18 42.97 41.18 42.50 1,547 +0.50(+1.19%)
Nov 17, 2022 41.00 42.08 40.45 42.00 1,249 +0.75(+1.82%)
Nov 16, 2022 40.89 42.72 40.59 41.25 1,710 +0.36(+0.88%)
Nov 15, 2022 42.56 42.83 40.39 40.89 3,146 -0.66(-1.59%)
Nov 14, 2022 41.78 41.78 39.28 41.55 720 -0.05(-0.12%)
Nov 11, 2022 42.32 42.34 39.96 41.60 220 +0.47(+1.14%)
Nov 10, 2022 41.13 41.13 39.99 41.13 32,318 +2.13(+5.46%)
Nov 09, 2022 39.99 40.78 39.00 39.00 293 -0.53(-1.34%)
Nov 08, 2022 41.25 42.53 39.53 39.53 1,288 -1.50(-3.66%)
Nov 07, 2022 40.70 43.31 40.70 41.03 2,801 +0.84(+2.08%)
Nov 04, 2022 41.94 41.94 40.00 40.19 783 -0.63(-1.53%)
Nov 03, 2022 41.64 41.64 40.00 40.82 1,742 +0.67(+1.67%)
Nov 02, 2022 41.35 41.50 40.00 40.15 46 -0.45(-1.11%)
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.