Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

54.60 -0.86 (-1.55%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 462.50 462.50 443.06 447.40 323 -2.84(-0.63%)
Jun 29, 2020 447.80 450.24 445.62 450.24 401 +0.74(+0.16%)
Jun 26, 2020 444.00 460.50 444.00 449.50 2,600 +5.30(+1.19%)
Jun 25, 2020 465.00 465.00 441.01 444.20 349 -10.60(-2.33%)
Jun 24, 2020 457.90 459.32 449.00 454.80 1,106 +0.05(+0.01%)
Jun 23, 2020 466.50 466.50 454.04 454.75 348 -12.25(-2.62%)
Jun 22, 2020 469.25 474.80 452.00 467.00 591 -1.50(-0.32%)
Jun 19, 2020 454.50 475.00 454.50 468.50 700 +1.14(+0.24%)
Jun 18, 2020 458.30 474.99 458.30 467.36 826 +9.06(+1.98%)
Jun 17, 2020 450.00 465.77 450.00 458.30 2,907 +13.30(+2.99%)
Jun 16, 2020 440.00 445.00 430.50 445.00 491 +2.00(+0.45%)
Jun 15, 2020 440.00 443.00 438.00 443.00 243 +2.50(+0.57%)
Jun 12, 2020 428.50 450.00 428.50 440.50 200 +9.21(+2.14%)
Jun 11, 2020 430.20 437.50 421.50 431.29 1,948 +10.79(+2.57%)
Jun 10, 2020 405.50 431.49 405.50 420.50 198 +2.65(+0.63%)
Jun 09, 2020 410.01 432.00 410.01 417.85 1,832 +3.35(+0.81%)
Jun 08, 2020 428.50 428.50 404.84 414.50 2,990 -6.03(-1.43%)
Jun 05, 2020 420.00 430.00 420.00 420.53 300 +7.03(+1.70%)
Jun 04, 2020 407.29 418.05 407.29 413.50 1,098 +3.50(+0.85%)
Jun 03, 2020 412.00 414.50 410.00 410.00 635 +5.14(+1.27%)
Jun 02, 2020 410.71 419.46 403.31 404.86 1,563 -10.14(-2.44%)
Jun 01, 2020 412.10 415.00 411.00 415.00 277 +9.50(+2.34%)
May 29, 2020 412.00 412.00 405.50 405.50 400 -6.50(-1.58%)
May 28, 2020 400.00 412.00 400.00 412.00 26 +8.50(+2.11%)
May 27, 2020 405.13 415.31 403.50 403.50 539 -11.24(-2.71%)
May 26, 2020 406.63 419.75 406.63 414.74 556 -2.76(-0.66%)
May 22, 2020 413.50 418.50 413.50 417.50 100 +2.82(+0.68%)
May 21, 2020 415.00 418.00 414.68 414.68 230 +3.31(+0.80%)
May 20, 2020 412.50 417.50 407.50 411.37 1,205 +2.44(+0.60%)
May 19, 2020 393.50 420.00 393.50 408.93 373 -10.73(-2.56%)
May 18, 2020 428.03 428.03 418.20 419.66 557 -1.34(-0.32%)
May 15, 2020 420.88 421.00 417.00 421.00 100 +3.85(+0.92%)
May 14, 2020 401.00 417.15 401.00 417.15 361 -2.85(-0.68%)
May 13, 2020 406.50 433.33 406.50 420.00 305 +4.00(+0.96%)
May 12, 2020 414.50 427.00 414.50 416.00 408 +4.00(+0.97%)
May 11, 2020 407.50 423.00 402.61 412.00 3,102 -2.50(-0.60%)
May 08, 2020 426.50 426.50 402.50 414.50 600 -20.50(-4.71%)
May 07, 2020 448.50 448.50 433.00 435.00 4,161 +7.58(+1.77%)
May 06, 2020 423.00 428.00 423.00 427.42 385 +4.77(+1.13%)
May 05, 2020 425.30 425.30 420.17 422.65 82 +6.65(+1.60%)
May 04, 2020 432.00 432.00 409.80 416.00 93 -15.00(-3.48%)
May 01, 2020 431.50 431.50 409.80 431.00 500 +19.37(+4.71%)
Apr 30, 2020 424.00 424.00 410.00 411.63 2,428 -24.56(-5.63%)
Apr 29, 2020 419.00 438.50 419.00 436.19 1,273 +5.97(+1.39%)
Apr 28, 2020 444.00 444.00 430.22 430.22 136 -6.98(-1.60%)
Apr 27, 2020 453.50 453.50 434.82 437.20 1,507 -0.80(-0.18%)
Apr 24, 2020 439.80 439.80 432.50 438.00 600 +6.50(+1.51%)
Apr 23, 2020 435.00 450.00 430.25 431.50 1,389 -7.71(-1.76%)
Apr 22, 2020 443.50 443.50 428.99 439.21 1,572 -1.40(-0.32%)
Apr 21, 2020 410.00 445.00 410.00 440.61 517 +15.61(+3.67%)
Apr 20, 2020 425.00 441.00 425.00 425.00 4,520 -0.48(-0.11%)
Apr 17, 2020 442.00 442.00 423.00 425.48 400 -14.02(-3.19%)
Apr 16, 2020 432.00 445.00 425.00 439.50 1,057 +9.50(+2.21%)
Apr 15, 2020 414.02 435.00 414.02 430.00 2,392 +6.66(+1.57%)
Apr 14, 2020 423.34 430.00 420.00 423.34 397 +8.34(+2.01%)
Apr 13, 2020 408.17 427.50 386.33 415.00 2,221 +12.00(+2.98%)
Apr 09, 2020 410.00 410.00 403.00 403.00 200 -0.81(-0.20%)
Apr 08, 2020 380.00 409.99 380.00 403.81 1,263 +3.81(+0.95%)
Apr 07, 2020 405.00 409.80 400.00 400.00 707 -1.50(-0.37%)
Apr 06, 2020 393.50 402.99 381.80 401.50 1,890 +19.00(+4.97%)
Apr 03, 2020 386.19 395.00 380.00 382.50 500 -3.50(-0.91%)
Apr 02, 2020 386.50 391.00 385.80 386.00 5,366 -2.72(-0.70%)
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.