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 (%)
May 31, 2018 414.88 414.88 409.36 410.00 178 -1.00(-0.24%)
May 30, 2018 405.20 411.00 405.20 411.00 383 +25.96(+6.74%)
May 29, 2018 389.33 389.33 385.04 385.04 232 -3.46(-0.89%)
May 25, 2018 388.50 388.50 388.50 0 +2.50(+0.65%)
May 24, 2018 393.50 393.50 382.00 386.00 81 -7.00(-1.78%)
May 23, 2018 396.55 396.55 391.38 393.00 354 -9.50(-2.36%)
May 22, 2018 402.00 404.00 398.00 402.50 167 +0.00(+0.00%)
May 21, 2018 404.04 404.04 398.00 402.50 256 -12.46(-3.00%)
May 18, 2018 415.00 415.54 414.80 414.96 52 -5.04(-1.20%)
May 17, 2018 419.00 420.25 419.00 420.00 644 -0.45(-0.11%)
May 16, 2018 413.25 420.45 413.25 420.45 21 +7.20(+1.74%)
May 15, 2018 413.38 416.83 413.25 413.25 26 -6.75(-1.61%)
May 14, 2018 423.84 423.84 420.00 420.00 93 -1.75(-0.41%)
May 11, 2018 424.50 424.50 419.00 421.75 37 +3.75(+0.90%)
May 10, 2018 419.20 419.48 418.00 418.00 1,049 -6.50(-1.53%)
May 09, 2018 424.96 426.88 420.50 424.50 590 -10.50(-2.41%)
May 08, 2018 430.00 435.00 430.00 435.00 1,002 +7.82(+1.83%)
May 07, 2018 425.07 427.18 425.07 427.18 3 +0.00(+0.00%)
May 04, 2018 419.99 427.18 419.99 427.18 209 +7.59(+1.81%)
May 03, 2018 418.00 419.59 416.50 419.59 14 +2.59(+0.62%)
May 02, 2018 425.20 425.20 417.00 417.00 71 -6.30(-1.49%)
May 01, 2018 421.40 423.30 418.90 423.30 390 +1.80(+0.43%)
Apr 30, 2018 424.44 424.44 417.94 421.50 51 -0.45(-0.11%)
Apr 27, 2018 426.00 430.66 417.78 421.95 307 +9.57(+2.32%)
Apr 26, 2018 408.08 412.38 405.00 412.38 383 -10.17(-2.41%)
Apr 25, 2018 421.35 423.05 421.35 422.55 4 +5.21(+1.25%)
Apr 24, 2018 422.32 426.80 412.70 417.34 363 -8.16(-1.92%)
Apr 23, 2018 431.04 431.04 424.00 425.50 68 -1.25(-0.29%)
Apr 20, 2018 422.00 429.20 422.00 426.75 768 +19.75(+4.85%)
Apr 19, 2018 411.05 411.05 407.00 407.00 149 -7.57(-1.83%)
Apr 18, 2018 410.32 414.57 410.32 414.57 151 -0.95(-0.23%)
Apr 17, 2018 418.00 418.00 412.38 415.52 6,171 +0.52(+0.13%)
Apr 16, 2018 420.62 420.62 414.92 415.00 596 -3.88(-0.93%)
Apr 13, 2018 421.00 421.00 417.85 418.88 60 -1.75(-0.42%)
Apr 12, 2018 421.50 421.50 420.63 420.63 12 +2.63(+0.63%)
Apr 11, 2018 416.24 420.08 416.24 418.00 2,410 -3.80(-0.90%)
Apr 10, 2018 421.24 423.27 418.98 421.80 763 -2.77(-0.65%)
Apr 09, 2018 425.81 427.62 424.56 424.57 54 +10.90(+2.63%)
Apr 06, 2018 418.92 420.01 413.67 413.67 341 -10.33(-2.44%)
Apr 05, 2018 429.11 429.11 423.12 424.00 936 -5.44(-1.27%)
Apr 04, 2018 427.44 429.44 419.76 429.44 55 -7.79(-1.78%)
Apr 03, 2018 433.68 437.23 433.68 437.23 161 -3.77(-0.85%)
Apr 02, 2018 435.20 459.44 435.20 441.00 107 -2.10(-0.47%)
Mar 29, 2018 443.10 443.10 443.10 0 +8.10(+1.86%)
Mar 28, 2018 448.19 448.19 435.00 435.00 122 -2.98(-0.68%)
Mar 27, 2018 460.00 460.00 437.98 437.98 100 -19.02(-4.16%)
Mar 26, 2018 449.28 457.00 445.00 457.00 341 +7.44(+1.65%)
Mar 23, 2018 452.00 458.00 449.56 449.56 204 -3.38(-0.75%)
Mar 22, 2018 457.50 460.00 452.94 452.94 116 -4.06(-0.89%)
Mar 21, 2018 466.27 466.27 450.00 457.00 29 -4.65(-1.01%)
Mar 20, 2018 461.66 461.66 460.00 461.65 49 +7.25(+1.60%)
Mar 19, 2018 464.45 464.45 449.95 454.40 5,789 -7.60(-1.65%)
Mar 16, 2018 473.60 473.60 462.00 462.00 10 -0.04(-0.01%)
Mar 15, 2018 449.52 465.65 449.52 462.04 60 +9.04(+2.00%)
Mar 14, 2018 453.00 453.00 453.00 453.00 20 +0.45(+0.10%)
Mar 13, 2018 456.00 466.40 452.55 452.55 52 +0.70(+0.15%)
Mar 12, 2018 444.93 464.00 444.93 451.85 89 -3.65(-0.80%)
Mar 09, 2018 457.64 458.78 453.49 455.50 599 -0.97(-0.21%)
Mar 08, 2018 445.54 457.50 445.54 456.47 56 +15.12(+3.42%)
Mar 07, 2018 440.00 445.00 439.00 441.36 1,691 -7.64(-1.70%)
Mar 06, 2018 460.00 460.00 449.00 449.00 47 +6.85(+1.55%)
Mar 05, 2018 435.88 445.28 435.88 442.15 21 -14.85(-3.25%)
Mar 02, 2018 452.20 457.00 452.20 457.00 313 +17.47(+3.97%)
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.