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, 2017 303.56 305.70 302.24 302.28 415 -3.30(-1.08%)
May 30, 2017 306.11 308.00 304.21 305.58 6,217 +3.67(+1.22%)
May 26, 2017 299.09 301.91 298.52 301.91 3,431 +13.91(+4.83%)
May 25, 2017 282.97 288.00 282.10 288.00 92 +4.48(+1.58%)
May 24, 2017 282.71 285.00 282.67 283.52 1,087 +6.02(+2.17%)
May 23, 2017 276.00 279.00 276.00 277.50 2,886 +5.00(+1.83%)
May 22, 2017 267.03 275.37 267.03 272.50 118 +0.50(+0.18%)
May 19, 2017 272.00 274.18 272.00 272.00 654 +1.00(+0.37%)
May 18, 2017 265.53 276.70 265.53 271.00 4,534 +5.50(+2.07%)
May 17, 2017 268.57 270.00 264.00 265.50 12,728 +0.69(+0.26%)
May 16, 2017 263.00 264.81 263.00 264.81 1,698 +2.31(+0.88%)
May 15, 2017 261.35 263.00 260.94 262.50 861 +2.50(+0.96%)
May 12, 2017 258.51 260.00 258.49 260.00 25 +0.82(+0.32%)
May 11, 2017 257.00 259.29 257.00 259.18 351 +0.93(+0.36%)
May 10, 2017 257.10 260.00 255.00 258.25 277 +4.35(+1.71%)
May 09, 2017 253.90 253.90 253.90 253.90 3 -0.20(-0.08%)
May 08, 2017 257.00 257.00 254.10 254.10 16 -3.00(-1.17%)
May 05, 2017 249.48 257.10 249.48 257.10 305 +3.22(+1.27%)
May 04, 2017 254.00 254.00 251.50 253.88 46 +0.63(+0.25%)
May 03, 2017 255.00 255.00 246.30 253.25 31 -1.37(-0.54%)
May 02, 2017 255.55 255.55 246.99 254.62 190 +0.12(+0.05%)
May 01, 2017 255.53 255.53 252.50 254.50 84 +1.75(+0.69%)
Apr 28, 2017 246.28 253.48 246.21 252.75 301 +14.74(+6.19%)
Apr 27, 2017 246.53 247.40 237.75 238.01 2,304 -11.94(-4.78%)
Apr 26, 2017 248.72 251.25 247.50 249.95 191 -4.05(-1.59%)
Apr 25, 2017 251.01 254.00 248.52 254.00 3,833 +5.41(+2.18%)
Apr 24, 2017 246.27 250.00 246.25 248.59 3,376 +0.21(+0.08%)
Apr 21, 2017 243.55 248.50 243.55 248.38 523 +1.76(+0.71%)
Apr 20, 2017 242.09 249.00 242.09 246.62 148 -3.92(-1.56%)
Apr 19, 2017 250.00 250.54 248.52 250.54 467 +6.54(+2.68%)
Apr 18, 2017 245.00 245.00 243.50 244.00 281 +0.00(+0.00%)
Apr 17, 2017 239.51 245.00 239.51 244.00 1,131 +11.31(+4.86%)
Apr 13, 2017 230.00 232.69 230.00 232.69 2,120 +0.19(+0.08%)
Apr 12, 2017 230.00 232.60 230.00 232.50 126 +1.00(+0.43%)
Apr 11, 2017 234.00 234.00 231.00 231.50 58 -1.50(-0.64%)
Apr 10, 2017 230.94 233.00 230.94 233.00 18 -0.50(-0.21%)
Apr 07, 2017 238.12 238.12 232.20 233.50 916 -4.10(-1.73%)
Apr 06, 2017 237.00 240.00 237.00 237.60 294 +1.60(+0.68%)
Apr 05, 2017 232.99 236.00 232.99 236.00 68 +1.72(+0.73%)
Apr 04, 2017 234.45 236.50 234.28 234.28 375 -6.96(-2.89%)
Apr 03, 2017 237.05 242.47 236.45 241.24 335 +11.24(+4.89%)
Mar 31, 2017 228.00 232.79 228.00 230.00 269 -1.50(-0.65%)
Mar 30, 2017 237.20 237.20 230.50 231.50 98 -7.51(-3.14%)
Mar 29, 2017 243.25 243.25 237.96 239.01 284 -2.49(-1.03%)
Mar 28, 2017 244.00 244.00 239.51 241.50 1,299 -2.50(-1.02%)
Mar 27, 2017 245.00 245.00 239.95 244.00 919 +1.96(+0.81%)
Mar 24, 2017 245.25 245.73 242.00 242.04 468 +0.04(+0.02%)
Mar 23, 2017 246.13 246.13 239.30 242.00 2,754 -5.31(-2.15%)
Mar 22, 2017 240.77 247.31 240.77 247.31 3,172 +13.31(+5.69%)
Mar 21, 2017 230.50 235.00 230.50 234.00 3,822 -1.00(-0.43%)
Mar 20, 2017 233.00 236.57 231.50 235.00 469 +2.00(+0.86%)
Mar 17, 2017 224.11 234.00 224.11 233.00 708 +11.00(+4.95%)
Mar 16, 2017 222.00 222.22 220.86 222.00 1,435 +3.00(+1.37%)
Mar 15, 2017 216.00 219.00 216.00 219.00 1,704 +3.55(+1.65%)
Mar 14, 2017 217.49 217.98 215.38 215.45 220 -2.53(-1.16%)
Mar 13, 2017 218.36 218.36 216.69 217.98 499 +2.09(+0.97%)
Mar 10, 2017 218.68 218.68 215.89 215.89 242 +0.89(+0.41%)
Mar 09, 2017 218.21 218.21 211.51 215.00 83 -2.00(-0.92%)
Mar 08, 2017 214.52 222.07 214.52 217.00 527 -5.00(-2.25%)
Mar 07, 2017 217.54 223.00 213.85 222.00 4,809 +8.23(+3.85%)
Mar 06, 2017 215.00 216.19 212.11 213.77 1,034 +4.17(+1.99%)
Mar 03, 2017 208.36 209.74 206.98 209.60 578 +9.60(+4.80%)
Mar 02, 2017 202.72 202.72 199.33 200.00 581 -7.30(-3.52%)
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.