Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nintendo Ltd-Ord (OP: NTDOF )

48.51 -0.45 (-0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 277.25 285.00 272.50 273.54 68,295 -12.46(-4.36%)
Feb 27, 2019 284.46 286.50 283.70 286.00 181 +6.89(+2.47%)
Feb 26, 2019 279.15 279.15 275.00 279.11 17,059 +1.61(+0.58%)
Feb 25, 2019 285.91 285.91 275.50 277.50 14,081 -9.50(-3.31%)
Feb 22, 2019 281.00 288.36 275.00 287.00 6,400 +6.50(+2.32%)
Feb 21, 2019 268.00 282.00 268.00 280.50 8,200 +10.50(+3.89%)
Feb 20, 2019 275.91 275.91 268.00 270.00 279 +7.50(+2.86%)
Feb 19, 2019 274.50 274.50 262.50 262.50 760 -8.08(-2.99%)
Feb 15, 2019 277.00 277.00 269.00 270.58 400 +3.39(+1.27%)
Feb 14, 2019 273.95 273.95 267.19 267.19 1,044 -4.98(-1.83%)
Feb 13, 2019 264.96 280.50 264.96 272.17 538 +7.77(+2.94%)
Feb 12, 2019 264.40 264.47 264.40 264.40 10 -0.01(-0.00%)
Feb 11, 2019 273.00 273.00 259.80 264.41 271 -2.09(-0.78%)
Feb 08, 2019 266.83 266.83 260.00 266.50 300 +2.50(+0.95%)
Feb 07, 2019 273.20 273.20 264.00 264.00 296 -5.00(-1.86%)
Feb 06, 2019 279.00 279.00 268.00 269.00 348 -18.16(-6.32%)
Feb 05, 2019 288.00 288.00 284.23 287.16 38 -3.94(-1.35%)
Feb 04, 2019 291.00 291.10 291.00 291.10 67 +4.60(+1.61%)
Feb 01, 2019 292.00 292.00 281.33 286.50 300 -16.00(-5.29%)
Jan 31, 2019 311.00 311.00 293.00 302.50 2,123 -6.00(-1.94%)
Jan 30, 2019 303.47 314.50 303.47 308.50 25 +4.35(+1.43%)
Jan 29, 2019 314.77 314.77 298.86 304.15 352 +7.76(+2.62%)
Jan 28, 2019 306.47 306.47 296.39 296.39 9,414 -9.11(-2.98%)
Jan 25, 2019 314.36 317.49 305.50 305.50 100 -5.50(-1.77%)
Jan 24, 2019 313.10 313.10 310.00 311.00 227 +3.40(+1.11%)
Jan 23, 2019 318.00 318.00 304.30 307.60 397 +3.30(+1.08%)
Jan 22, 2019 319.50 319.50 303.50 304.30 493 -11.46(-3.63%)
Jan 18, 2019 310.00 315.76 308.52 315.76 100 +7.28(+2.36%)
Jan 17, 2019 310.00 310.00 300.00 308.48 37 +13.48(+4.57%)
Jan 16, 2019 284.50 297.79 284.00 295.00 240 +5.00(+1.72%)
Jan 15, 2019 286.65 294.04 286.65 290.00 549 +3.35(+1.17%)
Jan 14, 2019 284.52 286.65 271.00 286.65 7,035 +13.15(+4.81%)
Jan 11, 2019 273.50 273.50 273.50 273.50 100 -5.00(-1.80%)
Jan 10, 2019 279.46 281.60 278.50 278.50 1,011 -2.00(-0.71%)
Jan 09, 2019 284.00 284.00 280.50 280.50 35 -3.00(-1.06%)
Jan 08, 2019 280.20 283.50 272.93 283.50 174 +8.82(+3.21%)
Jan 07, 2019 263.06 274.68 263.06 274.68 578 +7.87(+2.95%)
Jan 04, 2019 263.35 271.22 263.35 266.81 100 +2.81(+1.06%)
Jan 03, 2019 258.50 268.50 258.50 264.00 107 +1.00(+0.38%)
Jan 02, 2019 270.80 270.80 263.00 263.00 104 -1.80(-0.68%)
Dec 31, 2018 257.46 274.89 257.46 264.80 500 +3.18(+1.22%)
Dec 28, 2018 256.52 274.69 256.52 261.62 200 +6.62(+2.60%)
Dec 27, 2018 265.00 265.00 251.42 255.00 1,043 +0.00(+0.00%)
Dec 26, 2018 248.59 260.58 248.59 255.00 291 +2.45(+0.97%)
Dec 24, 2018 263.81 263.81 252.55 252.55 100 -2.45(-0.96%)
Dec 21, 2018 250.00 262.00 250.00 255.00 200 -19.50(-7.10%)
Dec 20, 2018 277.57 277.57 262.69 274.50 195 +8.41(+3.16%)
Dec 19, 2018 272.00 272.43 260.00 266.09 99 -5.91(-2.17%)
Dec 18, 2018 271.00 277.36 271.00 272.00 280 -5.36(-1.93%)
Dec 17, 2018 279.59 279.59 277.36 277.36 2,830 -7.09(-2.49%)
Dec 14, 2018 287.00 287.01 277.82 284.45 200 -2.60(-0.91%)
Dec 13, 2018 298.20 298.20 287.05 287.05 255 -0.61(-0.21%)
Dec 12, 2018 287.17 287.17 287.66 2,100 +0.49(+0.17%)
Dec 11, 2018 300.85 300.85 286.80 287.17 5,602 +0.58(+0.20%)
Dec 10, 2018 281.84 287.00 281.84 286.59 57 +3.59(+1.27%)
Dec 07, 2018 289.50 289.50 283.00 283.00 100 -1.99(-0.70%)
Dec 06, 2018 269.20 291.97 269.20 284.99 453 -6.15(-2.11%)
Dec 04, 2018 302.31 302.31 290.00 291.14 300 -16.69(-5.42%)
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.