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

Nintendo Ltd-Ord (OP: NTDOF )

49.34 +1.16 (+2.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 3, 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, 2017 213.50 213.50 210.00 210.00 384 -2.47(-1.16%)
Feb 27, 2017 210.00 214.50 210.00 212.47 137 +2.57(+1.23%)
Feb 24, 2017 208.26 210.00 208.26 209.90 203 +3.52(+1.71%)
Feb 23, 2017 206.38 206.43 206.38 206.38 10 +0.40(+0.19%)
Feb 22, 2017 207.20 207.20 204.65 205.98 3,104 +1.95(+0.96%)
Feb 21, 2017 205.03 208.03 204.03 204.03 878 -2.50(-1.21%)
Feb 17, 2017 206.53 206.53 206.53 0 +4.75(+2.35%)
Feb 16, 2017 199.20 202.50 199.20 201.78 139 +3.78(+1.91%)
Feb 15, 2017 197.01 200.00 197.01 198.00 3,404 -4.99(-2.46%)
Feb 14, 2017 202.51 208.00 202.51 202.99 561 -5.01(-2.41%)
Feb 13, 2017 203.89 209.00 203.89 208.00 490 -0.49(-0.23%)
Feb 10, 2017 209.39 209.39 208.49 208.49 29 +0.94(+0.45%)
Feb 09, 2017 208.00 209.50 206.05 207.55 109 +2.65(+1.29%)
Feb 08, 2017 204.54 204.90 204.50 204.90 174 -4.10(-1.96%)
Feb 07, 2017 209.00 209.00 209.00 209.00 9 -2.60(-1.23%)
Feb 06, 2017 216.81 216.81 211.29 211.60 339 -2.40(-1.12%)
Feb 03, 2017 210.55 214.45 208.70 214.00 2,499 +15.55(+7.84%)
Feb 02, 2017 206.75 206.75 198.45 198.45 91 -5.55(-2.72%)
Feb 01, 2017 196.10 204.34 196.10 204.00 418 +8.24(+4.21%)
Jan 31, 2017 200.14 205.00 191.73 195.76 2,783 -7.73(-3.80%)
Jan 30, 2017 206.00 206.00 203.49 203.49 8,904 +0.00(+0.00%)
Jan 27, 2017 201.00 206.50 201.00 203.49 648 -2.89(-1.40%)
Jan 26, 2017 208.00 210.00 206.38 206.38 153 -3.62(-1.72%)
Jan 25, 2017 208.00 210.00 208.00 210.00 44 +2.05(+0.99%)
Jan 24, 2017 201.00 207.95 201.00 207.95 343 +0.57(+0.28%)
Jan 23, 2017 206.00 211.55 204.06 207.38 69 +1.38(+0.67%)
Jan 20, 2017 209.00 209.00 206.00 206.00 161 -3.00(-1.44%)
Jan 19, 2017 206.06 211.00 206.00 209.00 123 +2.92(+1.42%)
Jan 18, 2017 213.19 213.19 206.08 206.08 120 -3.50(-1.67%)
Jan 17, 2017 206.00 212.70 206.00 209.58 258 +2.58(+1.25%)
Jan 13, 2017 207.00 207.00 207.00 0 -14.46(-6.53%)
Jan 12, 2017 224.65 224.65 216.65 221.46 3,971 +2.46(+1.12%)
Jan 11, 2017 211.50 219.00 211.50 219.00 3,569 +1.50(+0.69%)
Jan 10, 2017 210.06 221.54 207.51 217.50 4,553 +8.60(+4.12%)
Jan 09, 2017 210.25 213.00 206.85 208.90 202 +0.67(+0.32%)
Jan 06, 2017 207.81 208.32 207.00 208.23 304 +0.66(+0.32%)
Jan 05, 2017 201.00 207.78 201.00 207.57 356 -0.65(-0.31%)
Jan 04, 2017 202.68 209.71 202.68 208.22 385 -0.48(-0.23%)
Jan 03, 2017 206.88 208.70 206.88 208.70 160 +0.56(+0.27%)
Dec 30, 2016 208.14 208.14 208.14 0 +0.62(+0.30%)
Dec 29, 2016 208.00 208.00 206.80 207.52 177 -2.48(-1.18%)
Dec 28, 2016 210.35 210.35 208.00 210.00 264 -0.89(-0.42%)
Dec 27, 2016 208.00 210.89 208.00 210.89 520 +12.89(+6.51%)
Dec 23, 2016 198.00 198.00 198.00 0 +1.40(+0.71%)
Dec 22, 2016 203.50 203.50 196.60 196.60 1,528 -8.40(-4.10%)
Dec 21, 2016 212.50 212.50 204.19 205.00 2,784 -7.79(-3.66%)
Dec 20, 2016 209.42 213.31 209.42 212.79 804 +4.21(+2.02%)
Dec 19, 2016 211.27 211.27 207.06 208.58 1,785 -10.42(-4.76%)
Dec 16, 2016 225.30 225.30 215.09 219.00 9,791 -17.59(-7.43%)
Dec 15, 2016 237.00 237.28 233.78 236.59 8,736 -6.99(-2.87%)
Dec 14, 2016 244.73 246.03 242.00 243.58 3,296 -4.93(-1.98%)
Dec 13, 2016 244.48 251.00 244.48 248.51 8,024 -7.99(-3.12%)
Dec 12, 2016 254.08 257.00 254.08 256.50 2,550 -0.66(-0.26%)
Dec 09, 2016 254.39 257.73 254.39 257.16 590 +6.41(+2.56%)
Dec 08, 2016 249.00 251.00 248.95 250.75 1,320 +2.50(+1.01%)
Dec 07, 2016 243.86 248.25 243.86 248.25 34 +3.41(+1.39%)
Dec 06, 2016 243.59 244.84 243.59 244.84 55 +4.60(+1.92%)
Dec 05, 2016 237.50 240.24 237.50 240.24 370 +3.24(+1.36%)
Dec 02, 2016 239.29 239.29 237.00 237.00 26 -6.43(-2.64%)
Dec 01, 2016 245.00 246.19 243.43 243.43 690 -2.17(-0.88%)
Nov 30, 2016 248.00 248.00 245.60 245.60 2,227 -4.13(-1.65%)
Nov 29, 2016 248.00 249.75 246.51 249.73 1,183 -0.07(-0.03%)
Nov 28, 2016 247.09 249.80 247.09 249.80 406 +2.71(+1.10%)
Nov 25, 2016 248.18 248.18 245.10 247.09 3,765 -6.01(-2.37%)
Nov 23, 2016 253.10 253.10 253.10 0 -0.65(-0.26%)
Nov 22, 2016 250.31 256.00 250.31 253.75 361 +3.75(+1.50%)
Nov 21, 2016 246.87 250.00 246.87 250.00 222 +5.74(+2.35%)
Nov 18, 2016 244.56 244.56 242.01 244.26 1,967 +5.21(+2.18%)
Nov 17, 2016 237.18 241.10 237.18 239.05 4,137 +7.05(+3.04%)
Nov 16, 2016 231.29 234.64 231.29 232.00 147 +2.00(+0.87%)
Nov 15, 2016 231.02 231.02 229.25 230.00 448 +1.75(+0.77%)
Nov 14, 2016 228.50 230.78 228.25 228.25 3,253 +3.25(+1.44%)
Nov 11, 2016 224.72 228.45 224.72 225.00 76 -6.71(-2.90%)
Nov 10, 2016 231.00 231.71 229.00 231.71 173 -0.29(-0.12%)
Nov 09, 2016 227.00 232.00 227.00 232.00 3,255 -1.00(-0.43%)
Nov 08, 2016 231.50 235.00 231.50 233.00 495 -2.25(-0.96%)
Nov 07, 2016 236.00 237.66 235.25 235.25 787 -0.75(-0.32%)
Nov 04, 2016 238.53 238.53 235.00 236.00 2,814 -8.50(-3.48%)
Nov 03, 2016 245.07 245.07 243.50 244.50 76 +1.25(+0.51%)
Nov 02, 2016 242.72 244.25 242.72 243.25 239 +2.94(+1.22%)
Nov 01, 2016 240.80 240.84 240.31 240.31 172 -1.69(-0.70%)
Oct 31, 2016 244.00 244.00 240.20 242.00 507 +0.00(+0.00%)
Oct 28, 2016 241.14 244.50 241.14 242.00 374 +4.75(+2.00%)
Oct 27, 2016 237.00 238.60 237.00 237.25 330 +12.25(+5.44%)
Oct 26, 2016 235.00 235.00 223.55 225.00 20,163 -11.01(-4.67%)
Oct 25, 2016 234.58 237.72 234.58 236.01 3,706 +3.92(+1.69%)
Oct 24, 2016 233.50 233.50 230.00 232.09 1,507 -12.91(-5.27%)
Oct 21, 2016 244.50 246.00 244.50 245.00 3,494 -16.00(-6.13%)
Oct 20, 2016 257.60 261.65 257.60 261.00 2,323 +8.50(+3.37%)
Oct 19, 2016 251.50 252.50 251.50 252.50 170 -0.48(-0.19%)
Oct 18, 2016 252.00 253.00 251.99 252.98 233 +4.98(+2.01%)
Oct 17, 2016 249.25 251.25 248.00 248.00 225 -6.50(-2.55%)
Oct 14, 2016 254.00 255.00 254.00 254.50 1,993 +5.03(+2.02%)
Oct 13, 2016 249.88 250.20 249.47 249.47 1,715 -0.53(-0.21%)
Oct 12, 2016 250.00 250.51 249.00 250.00 442 -3.00(-1.19%)
Oct 11, 2016 254.07 254.12 251.00 253.00 174 -5.20(-2.01%)
Oct 10, 2016 257.36 259.52 257.36 258.20 418 +1.90(+0.74%)
Oct 07, 2016 258.00 258.00 256.30 256.30 60 +1.50(+0.59%)
Oct 06, 2016 255.66 255.66 254.25 254.80 71 -5.20(-2.00%)
Oct 05, 2016 259.00 260.00 259.00 260.00 213 +4.75(+1.86%)
Oct 04, 2016 256.75 258.35 255.25 255.25 833 -5.25(-2.02%)
Oct 03, 2016 262.00 263.28 260.00 260.50 105 -3.50(-1.33%)
Sep 30, 2016 262.25 264.00 262.25 264.00 281 -2.51(-0.94%)
Sep 29, 2016 266.00 267.71 266.00 266.51 383 -3.49(-1.29%)
Sep 28, 2016 266.87 270.00 266.87 270.00 220 +3.00(+1.12%)
Sep 27, 2016 265.00 268.50 265.00 267.00 119 +2.22(+0.84%)
Sep 26, 2016 261.32 265.00 261.32 264.78 529 -3.72(-1.39%)
Sep 23, 2016 268.00 269.50 268.00 268.50 141 -1.01(-0.37%)
Sep 22, 2016 268.06 270.25 268.06 269.51 2,531 +2.51(+0.94%)
Sep 21, 2016 266.27 267.00 265.25 267.00 171 -1.00(-0.37%)
Sep 20, 2016 270.12 270.12 267.27 268.00 3,168 +5.25(+2.00%)
Sep 19, 2016 264.44 264.66 262.50 262.75 867 +0.25(+0.10%)
Sep 16, 2016 264.00 264.00 262.50 262.50 1,658 -3.00(-1.13%)
Sep 15, 2016 266.80 266.80 258.85 265.50 2,226 +12.62(+4.99%)
Sep 14, 2016 251.00 253.97 249.00 252.88 777 +1.63(+0.65%)
Sep 13, 2016 252.66 253.50 250.00 251.25 1,989 -13.15(-4.97%)
Sep 12, 2016 262.35 264.40 260.25 264.40 269 -0.05(-0.02%)
Sep 09, 2016 269.23 269.44 263.22 264.45 1,505 -8.53(-3.12%)
Sep 08, 2016 272.82 273.50 265.00 272.98 10,300 -15.62(-5.41%)
Sep 07, 2016 241.14 294.00 239.50 288.60 21,780 +64.25(+28.64%)
Sep 06, 2016 227.00 228.00 224.35 224.35 4,959 -6.70(-2.90%)
Sep 02, 2016 231.05 231.05 231.05 0 +7.08(+3.16%)
Sep 01, 2016 224.00 224.55 220.76 223.97 2,312 +5.72(+2.62%)
Aug 31, 2016 217.00 218.25 217.00 218.25 109 +1.80(+0.83%)
Aug 30, 2016 216.00 218.00 216.00 216.45 354 -2.30(-1.05%)
Aug 29, 2016 216.00 219.89 216.00 218.75 219 +1.25(+0.57%)
Aug 26, 2016 214.57 217.50 214.57 217.50 938 -2.18(-0.99%)
Aug 25, 2016 220.00 221.50 219.68 219.68 1,253 -0.32(-0.15%)
Aug 24, 2016 221.31 222.50 220.00 220.00 1,817 -4.75(-2.11%)
Aug 23, 2016 227.59 227.59 224.50 224.75 2,279 -3.23(-1.42%)
Aug 22, 2016 226.00 227.98 225.00 227.98 2,392 +4.90(+2.20%)
Aug 19, 2016 220.50 223.08 218.72 223.08 3,374 -5.62(-2.46%)
Aug 18, 2016 226.50 229.00 226.50 228.70 3,089 +4.70(+2.10%)
Aug 17, 2016 220.50 224.50 220.50 224.00 1,158 +8.50(+3.94%)
Aug 16, 2016 217.65 217.65 215.07 215.50 1,513 -2.75(-1.26%)
Aug 15, 2016 219.00 219.50 218.25 218.25 2,437 -1.50(-0.68%)
Aug 12, 2016 215.97 219.85 215.59 219.75 4,025 -6.55(-2.89%)
Aug 11, 2016 226.84 228.32 226.10 226.30 999 -0.27(-0.12%)
Aug 10, 2016 224.62 227.18 224.25 226.57 1,212 +2.62(+1.17%)
Aug 09, 2016 222.23 224.00 221.75 223.95 3,542 +14.95(+7.15%)
Aug 08, 2016 207.78 209.75 206.31 209.00 1,507 +2.80(+1.36%)
Aug 05, 2016 205.80 206.80 204.25 206.20 1,855 -4.10(-1.95%)
Aug 04, 2016 211.00 212.31 209.00 210.30 1,950 -0.70(-0.33%)
Aug 03, 2016 207.69 211.00 206.25 211.00 2,178 +6.65(+3.25%)
Aug 02, 2016 204.30 206.24 202.10 204.35 2,398 +1.35(+0.67%)
Aug 01, 2016 206.00 206.00 200.78 203.00 3,000 -4.00(-1.93%)
Jul 29, 2016 202.80 209.67 202.80 207.00 6,457 +6.90(+3.45%)
Jul 28, 2016 202.04 203.00 200.00 200.10 6,455 -9.90(-4.71%)
Jul 27, 2016 202.00 210.75 196.90 210.00 11,537 -8.32(-3.81%)
Jul 26, 2016 217.78 220.00 215.50 218.32 14,795 +14.37(+7.05%)
Jul 25, 2016 207.75 219.25 202.00 203.95 23,910 -30.05(-12.84%)
Jul 22, 2016 240.40 240.80 222.00 234.00 19,188 -24.68(-9.54%)
Jul 21, 2016 260.50 264.75 258.00 258.68 10,770 -11.32(-4.19%)
Jul 20, 2016 270.19 273.00 258.50 270.00 97,656 -18.00(-6.25%)
Jul 19, 2016 305.00 305.93 265.00 288.00 103,532 -11.00(-3.68%)
Jul 18, 2016 286.74 308.25 285.50 299.00 167,327 +31.79(+11.90%)
Jul 15, 2016 262.02 267.26 259.04 267.21 28,095 +23.46(+9.62%)
Jul 14, 2016 244.22 246.00 236.80 243.75 38,375 +29.75(+13.90%)
Jul 13, 2016 213.20 217.00 210.00 214.00 15,998 -7.00(-3.17%)
Jul 12, 2016 230.19 232.30 220.00 221.00 132,094 -3.00(-1.34%)
Jul 11, 2016 247.25 247.25 213.25 224.00 109,549 +57.90(+34.85%)
Jul 08, 2016 169.29 161.25 166.10 1,792 +15.35(+10.19%)
Jul 07, 2016 150.75 150.75 150.75 150.75 25 +12.59(+9.11%)
Jul 05, 2016 139.08 139.08 138.16 138.16 25 -8.02(-5.49%)
Jun 30, 2016 146.18 146.18 146.18 0 +0.07(+0.05%)
Jun 29, 2016 137.75 146.11 137.75 146.11 3 +12.11(+9.04%)
Jun 28, 2016 134.00 134.00 134.00 134.00 1 +1.00(+0.75%)
Jun 27, 2016 138.50 138.50 133.00 133.00 6 -11.00(-7.64%)
Jun 23, 2016 144.00 144.00 144.00 0 -2.25(-1.54%)
Jun 21, 2016 146.25 146.25 146.25 0 -2.13(-1.44%)
Jun 20, 2016 148.38 148.38 148.38 148.38 4 +7.66(+5.44%)
Jun 16, 2016 140.72 140.72 140.72 0 -0.28(-0.20%)
Jun 14, 2016 141.00 141.00 141.00 0 -10.25(-6.78%)
Jun 10, 2016 151.25 151.25 151.25 0 +1.50(+1.00%)
Jun 07, 2016 149.75 149.75 149.75 0 +5.12(+3.54%)
Jun 03, 2016 144.62 144.62 144.62 0 +1.88(+1.31%)
Jun 01, 2016 142.75 142.75 142.75 0 -1.75(-1.21%)
May 31, 2016 144.78 144.78 144.50 144.50 20 +2.00(+1.40%)
May 27, 2016 142.50 142.50 142.50 0 -0.75(-0.52%)
May 26, 2016 143.00 143.25 143.00 143.25 200 +0.50(+0.35%)
May 24, 2016 142.75 142.75 142.75 0 -1.75(-1.21%)
May 19, 2016 144.50 144.50 144.50 0 -4.00(-2.69%)
May 17, 2016 148.50 148.50 148.50 0 +3.50(+2.41%)
May 16, 2016 145.00 145.00 145.00 145.00 10 +4.75(+3.39%)
May 12, 2016 140.25 140.25 140.25 0 +2.75(+2.00%)
Apr 29, 2016 137.50 137.50 137.50 0 -2.00(-1.43%)
Apr 28, 2016 136.95 139.50 136.95 139.50 200 -6.25(-4.29%)
Apr 27, 2016 147.75 147.75 143.46 145.75 685 -7.25(-4.74%)
Apr 25, 2016 153.00 153.00 153.00 0 -5.25(-3.32%)
Apr 19, 2016 158.25 158.25 158.25 0 +0.50(+0.32%)
Apr 18, 2016 150.00 157.75 150.00 157.75 67 +0.00(+0.00%)
Apr 15, 2016 157.75 157.75 157.75 157.75 69 +0.75(+0.48%)
Apr 14, 2016 157.00 157.00 157.00 157.00 175 +3.57(+2.33%)
Apr 13, 2016 153.82 153.82 153.43 153.43 17 +6.46(+4.40%)
Apr 12, 2016 146.97 146.97 146.97 146.97 1 +7.69(+5.52%)
Apr 07, 2016 139.28 139.28 139.28 0 +8.03(+6.12%)
Apr 05, 2016 131.25 131.25 131.25 0 -14.04(-9.66%)
Mar 30, 2016 145.29 145.29 145.29 0 +4.29(+3.04%)
Mar 23, 2016 141.00 141.00 141.00 0 -1.76(-1.23%)
Mar 22, 2016 142.74 142.76 142.74 142.76 2,611 +4.03(+2.90%)
Mar 21, 2016 138.73 138.73 138.73 138.73 1,700 -0.27(-0.19%)
Mar 17, 2016 139.00 139.00 139.00 0 -3.00(-2.11%)
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.