Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

49.37 +0.03 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 315.00 340.00 315.00 332.10 15,600 -8.90(-2.61%)
Feb 27, 2020 353.52 353.52 340.10 341.00 375 -9.10(-2.60%)
Feb 26, 2020 357.50 363.57 350.03 350.10 286 +4.05(+1.17%)
Feb 25, 2020 340.61 351.00 340.61 346.05 74 +3.18(+0.93%)
Feb 24, 2020 336.90 354.00 336.90 342.87 300 -12.13(-3.42%)
Feb 21, 2020 364.14 364.14 355.00 355.00 100 -4.17(-1.16%)
Feb 20, 2020 346.44 359.17 346.44 359.17 28 -4.83(-1.33%)
Feb 19, 2020 360.05 364.00 360.00 364.00 271 +4.00(+1.11%)
Feb 18, 2020 360.70 373.52 360.00 360.00 931 +0.50(+0.14%)
Feb 14, 2020 365.00 374.00 359.00 359.50 700 -5.50(-1.51%)
Feb 13, 2020 365.00 371.49 365.00 365.00 158 -5.02(-1.36%)
Feb 12, 2020 381.89 381.89 370.00 370.02 30 -2.48(-0.67%)
Feb 11, 2020 383.50 383.50 372.50 372.50 16 +2.40(+0.65%)
Feb 10, 2020 356.00 374.00 356.00 370.10 122 +0.60(+0.16%)
Feb 07, 2020 369.30 369.50 365.00 369.50 100 -3.50(-0.94%)
Feb 06, 2020 379.50 379.50 373.00 373.00 13 +0.00(+0.00%)
Feb 05, 2020 365.00 375.00 365.00 373.00 32 +2.95(+0.80%)
Feb 04, 2020 369.95 370.05 369.95 370.05 8 +0.05(+0.01%)
Feb 03, 2020 354.00 381.50 354.00 370.00 397 +2.50(+0.68%)
Jan 31, 2020 372.76 382.54 366.98 367.50 100 -15.50(-4.05%)
Jan 30, 2020 382.50 391.00 376.00 383.00 305 -7.00(-1.79%)
Jan 29, 2020 394.01 394.01 387.70 390.00 233 -4.78(-1.21%)
Jan 28, 2020 394.78 394.78 394.78 394.78 2 +9.03(+2.34%)
Jan 27, 2020 380.67 388.50 378.20 385.75 926 -10.26(-2.59%)
Jan 24, 2020 390.00 398.25 390.00 396.01 100 +2.01(+0.51%)
Jan 23, 2020 401.00 401.00 394.00 394.00 14 +6.00(+1.55%)
Jan 22, 2020 400.00 400.00 388.00 388.00 36 -4.81(-1.23%)
Jan 21, 2020 392.30 405.59 379.00 392.81 252 +4.09(+1.05%)
Jan 17, 2020 390.25 390.25 388.72 388.72 100 -5.04(-1.28%)
Jan 16, 2020 378.50 393.76 378.50 393.76 2,239 -0.20(-0.05%)
Jan 15, 2020 391.50 396.00 391.50 393.96 243 +2.96(+0.76%)
Jan 14, 2020 398.25 398.25 391.00 391.00 605 -7.38(-1.85%)
Jan 13, 2020 409.50 409.50 383.00 398.38 815 -0.12(-0.03%)
Jan 10, 2020 394.50 398.50 394.50 398.50 100 +3.50(+0.89%)
Jan 09, 2020 395.00 395.00 395.00 395.00 2 -3.00(-0.75%)
Jan 08, 2020 391.04 398.00 391.04 398.00 278 +6.95(+1.78%)
Jan 07, 2020 391.25 391.25 391.05 391.05 81 -6.95(-1.75%)
Jan 06, 2020 400.00 400.00 396.00 398.00 2,768 -2.00(-0.50%)
Jan 03, 2020 400.00 408.00 400.00 400.00 100 -10.30(-2.51%)
Jan 02, 2020 415.09 415.09 404.00 410.30 3,150 +6.49(+1.61%)
Dec 31, 2019 393.05 413.00 393.05 403.81 100 +4.31(+1.08%)
Dec 30, 2019 410.00 410.00 394.00 399.50 625 -6.50(-1.60%)
Dec 27, 2019 412.37 412.37 388.88 406.00 100 +8.64(+2.17%)
Dec 26, 2019 384.00 403.75 384.00 397.36 24 +3.30(+0.84%)
Dec 24, 2019 407.54 407.54 384.91 394.06 200 -6.58(-1.64%)
Dec 23, 2019 384.91 400.64 384.91 400.64 154 +7.08(+1.80%)
Dec 20, 2019 402.00 402.00 386.75 393.56 700 -7.00(-1.75%)
Dec 19, 2019 406.00 406.00 400.56 400.56 117 -4.98(-1.23%)
Dec 18, 2019 413.50 413.50 405.54 405.54 540 -11.26(-2.70%)
Dec 17, 2019 420.00 420.00 413.50 416.80 1,281 -1.25(-0.30%)
Dec 16, 2019 407.02 419.50 407.02 418.05 110 +9.05(+2.21%)
Dec 13, 2019 420.00 420.00 407.00 409.00 700 -11.00(-2.62%)
Dec 12, 2019 400.88 420.00 400.88 420.00 15 -2.00(-0.47%)
Dec 11, 2019 426.00 426.00 420.00 422.00 676 -2.00(-0.47%)
Dec 10, 2019 420.00 425.00 420.00 424.00 194 +11.39(+2.76%)
Dec 09, 2019 403.09 417.00 403.09 412.61 95 +20.00(+5.09%)
Dec 06, 2019 406.00 406.00 392.61 392.61 100 -18.39(-4.47%)
Dec 05, 2019 402.96 413.17 392.75 411.00 27 -0.80(-0.19%)
Dec 04, 2019 423.13 423.13 405.00 411.80 89 +6.70(+1.65%)
Dec 03, 2019 414.81 414.81 404.96 405.10 1,955 +8.93(+2.25%)
Dec 02, 2019 395.00 405.00 393.00 396.17 394 +7.17(+1.84%)
Nov 27, 2019 389.00 389.00 389.00 0 -0.37(-0.10%)
Nov 26, 2019 389.41 389.41 389.37 389.37 9 -2.13(-0.54%)
Nov 25, 2019 400.01 400.01 386.14 391.50 235 +10.95(+2.88%)
Nov 22, 2019 380.55 380.55 380.55 380.55 100 -9.32(-2.39%)
Nov 21, 2019 383.02 394.00 383.02 389.88 1,886 -4.80(-1.21%)
Nov 20, 2019 395.00 397.77 391.00 394.67 346 +4.67(+1.20%)
Nov 19, 2019 395.99 395.99 387.55 390.00 827 +5.61(+1.46%)
Nov 18, 2019 383.70 390.00 383.70 384.39 4,849 +5.34(+1.41%)
Nov 15, 2019 381.00 381.00 379.00 379.05 100 -4.20(-1.10%)
Nov 14, 2019 387.00 388.00 381.00 383.25 388 -4.25(-1.10%)
Nov 13, 2019 384.94 388.41 373.00 387.50 339 -1.80(-0.46%)
Nov 12, 2019 390.00 390.00 384.50 389.30 38 +5.80(+1.51%)
Nov 11, 2019 372.44 396.10 372.44 383.50 144 -2.30(-0.60%)
Nov 07, 2019 385.80 385.80 385.80 0 +1.80(+0.47%)
Nov 06, 2019 376.89 396.00 376.89 384.00 358 -11.67(-2.95%)
Nov 05, 2019 398.00 398.00 395.67 395.67 2,005 -0.33(-0.08%)
Nov 04, 2019 403.28 403.28 386.19 396.00 676 -3.96(-0.99%)
Nov 01, 2019 373.00 399.96 373.00 399.96 9,700 +28.53(+7.68%)
Oct 31, 2019 366.75 371.43 363.18 371.43 1,444 +20.43(+5.82%)
Oct 30, 2019 345.01 357.00 345.01 351.00 118 +9.00(+2.63%)
Oct 29, 2019 341.00 350.79 341.00 342.00 33 +1.04(+0.31%)
Oct 28, 2019 341.00 341.00 340.96 340.96 115 +0.06(+0.02%)
Oct 25, 2019 338.92 340.94 335.46 340.90 100 -11.60(-3.29%)
Oct 24, 2019 341.68 352.50 339.52 352.50 170 +1.61(+0.46%)
Oct 23, 2019 353.50 353.96 350.51 350.89 1,181 -2.61(-0.74%)
Oct 22, 2019 361.50 361.50 353.50 353.50 21 -3.00(-0.84%)
Oct 21, 2019 344.54 365.75 344.54 356.50 43 +0.14(+0.04%)
Oct 18, 2019 355.00 356.36 354.53 356.36 5,200 -4.14(-1.15%)
Oct 17, 2019 366.00 370.00 360.50 360.50 18 -9.00(-2.44%)
Oct 16, 2019 369.13 370.25 368.00 369.50 2,108 -2.65(-0.71%)
Oct 15, 2019 372.00 372.95 370.04 372.15 53 +2.15(+0.58%)
Oct 14, 2019 370.00 370.00 370.00 370.00 90 -3.12(-0.84%)
Oct 11, 2019 372.62 376.00 368.24 373.12 100 +0.62(+0.17%)
Oct 10, 2019 377.00 377.00 372.50 372.50 435 -8.00(-2.10%)
Oct 09, 2019 380.08 384.93 380.08 380.50 19 +4.55(+1.21%)
Oct 08, 2019 375.95 375.95 375.95 375.95 5,355 -1.55(-0.41%)
Oct 07, 2019 380.43 380.43 376.67 377.50 23 -5.32(-1.39%)
Oct 04, 2019 371.27 385.14 371.27 382.82 100 +2.93(+0.77%)
Oct 03, 2019 372.50 379.89 372.50 379.89 22 +5.26(+1.40%)
Oct 02, 2019 390.64 390.64 371.11 374.63 22 +7.24(+1.97%)
Oct 01, 2019 367.39 367.39 367.39 367.39 377 -4.61(-1.24%)
Sep 30, 2019 384.00 384.00 372.00 372.00 19 -6.62(-1.75%)
Sep 27, 2019 386.20 386.20 378.62 378.62 100 -0.38(-0.10%)
Sep 26, 2019 391.11 391.11 375.33 379.00 76 +0.00(+0.00%)
Sep 25, 2019 380.27 381.50 379.00 379.00 243 -2.95(-0.77%)
Sep 24, 2019 392.00 392.00 379.09 381.95 3,603 -10.60(-2.70%)
Sep 23, 2019 406.44 406.44 392.55 392.55 50 -4.41(-1.11%)
Sep 20, 2019 396.75 397.89 396.75 396.96 100 +0.21(+0.05%)
Sep 19, 2019 395.00 396.75 393.51 396.75 249 +8.75(+2.26%)
Sep 18, 2019 388.00 388.00 388.00 388.00 18 +0.00(+0.00%)
Sep 17, 2019 388.00 388.00 388.00 388.00 8 +7.26(+1.91%)
Sep 16, 2019 380.16 388.00 380.16 380.74 23 -6.76(-1.74%)
Sep 13, 2019 381.40 387.50 381.40 387.50 300 +3.35(+0.87%)
Sep 12, 2019 382.55 386.40 382.55 384.15 60 +0.15(+0.04%)
Sep 11, 2019 384.00 384.00 384.00 384.00 1 -3.32(-0.86%)
Sep 10, 2019 394.95 394.95 382.50 387.32 33 -4.22(-1.08%)
Sep 09, 2019 392.65 392.65 391.54 391.54 106 +1.54(+0.39%)
Sep 06, 2019 383.50 390.00 383.50 390.00 100 +2.00(+0.52%)
Sep 05, 2019 388.00 388.00 383.50 388.00 385 +0.35(+0.09%)
Sep 04, 2019 385.00 390.00 385.00 387.65 367 +3.71(+0.97%)
Sep 03, 2019 385.00 385.00 383.94 383.94 1,530 +10.14(+2.71%)
Aug 30, 2019 371.15 384.80 371.15 373.80 200 -2.98(-0.79%)
Aug 29, 2019 385.00 385.00 373.61 376.78 26 -1.91(-0.50%)
Aug 28, 2019 380.00 380.00 378.69 378.69 156 +6.38(+1.71%)
Aug 27, 2019 372.31 372.31 372.31 372.31 5 -2.06(-0.55%)
Aug 26, 2019 370.00 374.37 370.00 374.37 50 -4.69(-1.24%)
Aug 23, 2019 370.93 382.00 370.93 379.06 300 +5.41(+1.45%)
Aug 22, 2019 373.65 373.65 373.65 373.65 80 -5.35(-1.41%)
Aug 21, 2019 379.20 379.20 378.74 379.00 340 +5.35(+1.43%)
Aug 20, 2019 370.00 382.40 370.00 373.65 49 -2.35(-0.63%)
Aug 19, 2019 377.28 377.28 375.62 376.00 507 +1.00(+0.27%)
Aug 16, 2019 378.24 378.24 375.00 375.00 1,200 +4.85(+1.31%)
Aug 15, 2019 379.00 379.00 370.15 370.15 4,665 +5.14(+1.41%)
Aug 14, 2019 371.20 372.43 365.01 365.01 134 -6.01(-1.62%)
Aug 13, 2019 371.02 371.02 365.01 371.02 15 +4.96(+1.35%)
Aug 12, 2019 383.50 383.50 366.05 366.06 17 -6.30(-1.69%)
Aug 09, 2019 361.00 375.00 361.00 372.36 200 -2.64(-0.70%)
Aug 08, 2019 382.37 382.37 372.00 375.00 135 +3.00(+0.81%)
Aug 07, 2019 372.00 372.00 372.00 372.00 993 +5.32(+1.45%)
Aug 06, 2019 366.68 366.68 366.68 366.68 4 +6.05(+1.68%)
Aug 05, 2019 364.99 364.99 360.63 360.63 3,180 -9.37(-2.53%)
Aug 02, 2019 385.40 385.40 370.00 370.00 2,400 -10.00(-2.63%)
Aug 01, 2019 377.00 386.00 375.00 380.00 2,095 +9.00(+2.43%)
Jul 31, 2019 358.07 373.71 358.07 371.00 808 +5.95(+1.63%)
Jul 30, 2019 355.31 369.00 355.00 365.05 3,177 -6.75(-1.82%)
Jul 29, 2019 371.50 379.21 363.78 371.80 125 +0.00(+0.00%)
Jul 26, 2019 381.01 381.01 368.00 371.80 200 +3.68(+1.00%)
Jul 25, 2019 367.52 368.12 367.00 368.12 23 +1.12(+0.31%)
Jul 24, 2019 357.03 367.00 357.03 367.00 144 -1.25(-0.34%)
Jul 23, 2019 368.00 368.25 368.00 368.25 52 -6.15(-1.64%)
Jul 22, 2019 370.50 377.04 370.50 374.40 874 -11.45(-2.97%)
Jul 19, 2019 378.00 385.85 378.00 385.85 100 +4.45(+1.17%)
Jul 18, 2019 372.00 383.52 372.00 381.40 691 -2.12(-0.55%)
Jul 17, 2019 389.54 389.54 374.06 383.52 5 +2.90(+0.76%)
Jul 16, 2019 381.00 384.60 380.62 380.62 327 -2.93(-0.76%)
Jul 15, 2019 372.00 386.21 372.00 383.55 745 +2.27(+0.60%)
Jul 12, 2019 378.27 388.78 378.27 381.28 100 -6.12(-1.58%)
Jul 11, 2019 396.08 396.08 378.27 387.40 2,447 +4.90(+1.28%)
Jul 10, 2019 370.57 387.50 369.94 382.50 5,567 +11.93(+3.22%)
Jul 09, 2019 361.13 375.50 361.13 370.57 452 -4.95(-1.32%)
Jul 08, 2019 376.00 376.35 375.00 375.52 388 +3.02(+0.81%)
Jul 05, 2019 363.98 380.00 363.93 372.50 100 -4.50(-1.19%)
Jul 03, 2019 361.50 377.00 361.50 377.00 2,400 +8.00(+2.17%)
Jul 02, 2019 372.00 373.50 365.00 369.00 1,549 -1.50(-0.40%)
Jul 01, 2019 363.38 372.60 363.38 370.50 2,044 +8.10(+2.24%)
Jun 28, 2019 363.71 367.11 362.40 362.40 1,100 +1.37(+0.38%)
Jun 27, 2019 357.42 361.03 357.42 361.03 16 +8.61(+2.44%)
Jun 26, 2019 354.60 354.60 350.00 352.42 67 -1.58(-0.45%)
Jun 25, 2019 349.62 356.00 349.62 354.00 1,155 -1.00(-0.28%)
Jun 24, 2019 350.00 358.65 350.00 355.00 268 -4.00(-1.11%)
Jun 21, 2019 349.12 359.14 345.56 359.00 300 -0.87(-0.24%)
Jun 20, 2019 352.65 360.00 352.65 359.87 4,502 +11.87(+3.41%)
Jun 19, 2019 342.03 356.29 342.03 348.00 3,040 -6.80(-1.92%)
Jun 18, 2019 342.66 354.80 342.66 354.80 142 +6.99(+2.01%)
Jun 17, 2019 352.63 352.63 347.00 347.81 59 -0.15(-0.04%)
Jun 14, 2019 345.55 350.00 339.54 347.96 100 +2.00(+0.58%)
Jun 13, 2019 345.95 346.03 342.37 345.96 628 +0.40(+0.12%)
Jun 12, 2019 355.54 355.54 345.56 345.56 108 -11.89(-3.33%)
Jun 11, 2019 363.69 371.11 352.50 357.45 272 -5.75(-1.58%)
Jun 10, 2019 359.26 370.19 359.26 363.20 393 +0.78(+0.22%)
Jun 07, 2019 363.98 363.98 362.42 362.42 100 +6.42(+1.80%)
Jun 06, 2019 349.57 364.02 349.57 356.00 241 +2.00(+0.56%)
Jun 05, 2019 351.87 360.00 351.87 354.00 728 +2.75(+0.78%)
Jun 04, 2019 358.28 358.28 345.00 351.25 385 -5.25(-1.47%)
Jun 03, 2019 355.00 356.65 352.34 356.50 276 +3.26(+0.92%)
May 31, 2019 345.69 357.00 345.69 353.24 300 +3.24(+0.92%)
May 30, 2019 350.00 351.14 349.20 350.00 1,806 +1.00(+0.29%)
May 29, 2019 357.00 357.00 348.73 349.00 625 -3.05(-0.87%)
May 28, 2019 364.82 364.82 347.14 352.05 39 -4.95(-1.39%)
May 24, 2019 347.16 365.00 347.16 357.00 600 +9.65(+2.78%)
May 23, 2019 347.35 347.35 347.35 347.35 2 +3.75(+1.09%)
May 22, 2019 340.50 343.60 340.50 343.60 2 -0.90(-0.26%)
May 21, 2019 342.00 345.00 342.00 344.50 33 +5.38(+1.58%)
May 20, 2019 348.80 348.80 337.10 339.12 92 -0.88(-0.26%)
May 17, 2019 342.25 342.96 340.00 340.00 600 +1.84(+0.54%)
May 16, 2019 342.71 342.76 338.16 338.16 71 -6.84(-1.98%)
May 15, 2019 341.99 345.17 341.99 345.00 396 +3.96(+1.16%)
May 14, 2019 339.00 342.97 339.00 341.04 786 +12.37(+3.76%)
May 13, 2019 330.00 330.30 328.23 328.67 25 -12.03(-3.53%)
May 10, 2019 334.30 340.70 331.53 340.70 100 +6.37(+1.91%)
May 09, 2019 332.50 334.33 332.50 334.33 521 -7.67(-2.24%)
May 08, 2019 340.28 342.00 335.00 342.00 86 +6.00(+1.79%)
May 07, 2019 336.00 336.00 336.00 336.00 6,101 -8.73(-2.53%)
May 06, 2019 335.81 344.73 335.81 344.73 360 -1.81(-0.52%)
May 03, 2019 344.50 347.95 344.50 346.54 400 +1.58(+0.46%)
May 02, 2019 338.66 349.19 338.66 344.96 45 -2.04(-0.59%)
May 01, 2019 332.50 347.00 332.50 347.00 634 +3.50(+1.02%)
Apr 30, 2019 331.00 346.47 331.00 343.50 611 -1.50(-0.43%)
Apr 29, 2019 330.50 345.00 330.50 345.00 2,562 +2.00(+0.58%)
Apr 26, 2019 328.50 351.50 328.50 343.00 700 +21.62(+6.73%)
Apr 25, 2019 337.00 337.00 318.11 321.38 5,489 -15.29(-4.54%)
Apr 24, 2019 332.62 343.50 332.62 336.67 3,131 +3.17(+0.95%)
Apr 23, 2019 338.77 338.77 328.25 333.50 444 -8.50(-2.49%)
Apr 22, 2019 351.53 351.53 337.19 342.00 140 -10.49(-2.98%)
Apr 18, 2019 331.75 352.50 331.75 352.49 3,400 +42.47(+13.70%)
Apr 17, 2019 310.00 310.02 309.01 310.02 6,089 +2.30(+0.75%)
Apr 16, 2019 304.11 310.00 304.11 307.72 6,990 +3.36(+1.10%)
Apr 15, 2019 300.06 306.50 300.06 304.36 4,492 -0.51(-0.17%)
Apr 12, 2019 309.90 309.90 302.00 304.88 100 +10.88(+3.70%)
Apr 11, 2019 302.18 302.18 293.98 294.00 2,367 -0.61(-0.21%)
Apr 10, 2019 298.00 298.00 294.61 294.61 16 -3.39(-1.14%)
Apr 09, 2019 295.48 298.00 295.48 298.00 104 +6.00(+2.05%)
Apr 08, 2019 292.00 293.91 286.53 292.00 1,396 -9.05(-3.01%)
Apr 05, 2019 292.00 301.61 292.00 301.05 2,400 +11.81(+4.08%)
Apr 04, 2019 291.07 291.07 285.24 289.24 14 -1.83(-0.63%)
Apr 03, 2019 290.00 291.80 289.00 291.07 335 +6.07(+2.13%)
Apr 02, 2019 282.22 290.00 282.22 285.00 128 -2.00(-0.70%)
Apr 01, 2019 290.00 290.00 287.00 287.00 24 -0.30(-0.10%)
Mar 29, 2019 280.00 290.00 280.00 287.30 100 +0.30(+0.10%)
Mar 28, 2019 279.21 287.00 277.50 287.00 7 +7.79(+2.79%)
Mar 27, 2019 292.00 292.00 279.00 279.21 74 -7.79(-2.71%)
Mar 26, 2019 283.70 290.47 282.32 287.00 231 +4.03(+1.42%)
Mar 25, 2019 282.40 282.97 277.78 282.97 5,318 +1.02(+0.36%)
Mar 22, 2019 265.55 281.95 265.55 281.95 300 +9.94(+3.65%)
Mar 21, 2019 263.83 277.06 263.83 272.01 75 -4.24(-1.53%)
Mar 20, 2019 279.75 279.75 272.00 276.25 1,508 -7.25(-2.56%)
Mar 19, 2019 288.50 288.50 283.50 283.50 85 -1.50(-0.53%)
Mar 18, 2019 281.24 288.50 281.24 285.00 129 +5.80(+2.08%)
Mar 15, 2019 272.52 280.00 272.52 279.20 600 +5.20(+1.90%)
Mar 14, 2019 270.47 274.50 268.50 274.00 390 -5.00(-1.79%)
Mar 13, 2019 272.11 282.47 272.11 279.00 674 +6.00(+2.20%)
Mar 12, 2019 273.00 276.30 266.98 273.00 3,314 +3.00(+1.11%)
Mar 11, 2019 259.56 270.00 259.56 270.00 111 +1.13(+0.42%)
Mar 08, 2019 267.06 272.95 262.50 268.87 100 -2.63(-0.97%)
Mar 07, 2019 276.00 276.70 271.00 271.50 280 -4.50(-1.63%)
Mar 06, 2019 276.70 283.83 270.00 276.00 56 +5.00(+1.85%)
Mar 05, 2019 271.00 273.50 271.00 271.00 112 -1.04(-0.38%)
Mar 04, 2019 277.36 277.36 266.20 272.04 381 -6.64(-2.38%)
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.