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, 2009 276.43 276.43 276.43 276.43 6,100 +8.43(+3.15%)
Jun 25, 2009 268.00 268.00 268.00 268.00 500 +1.00(+0.37%)
Jun 18, 2009 267.00 267.00 267.00 267.00 0 +6.00(+2.30%)
Jun 16, 2009 261.00 261.00 261.00 261.00 0 +10.50(+4.19%)
Jun 15, 2009 257.57 257.57 250.50 250.50 8,005 -4.50(-1.76%)
Jun 12, 2009 255.00 255.00 255.00 255.00 2 -15.00(-5.56%)
Jun 10, 2009 270.00 270.00 270.00 0 +4.00(+1.50%)
Jun 09, 2009 266.00 266.00 266.00 266.00 20,200 +6.00(+2.31%)
Jun 08, 2009 258.50 260.00 258.50 260.00 4 -3.50(-1.33%)
Jun 05, 2009 265.55 265.55 261.56 263.50 20,134 -1.00(-0.38%)
Jun 04, 2009 266.00 266.00 260.00 264.50 118 +1.00(+0.38%)
Jun 03, 2009 273.00 273.00 263.50 263.50 353 -14.58(-5.24%)
Jun 02, 2009 278.08 278.08 278.08 278.08 15,000 +8.08(+2.99%)
Jun 01, 2009 281.00 281.00 270.00 270.00 15,301 +2.50(+0.93%)
May 27, 2009 267.50 267.50 267.50 3,600 +1.50(+0.56%)
May 26, 2009 269.00 269.00 266.00 266.00 3,580 -3.00(-1.12%)
May 21, 2009 267.50 269.00 269.00 269.00 0 -1.27(-0.47%)
May 20, 2009 270.27 270.27 270.27 270.27 37,500 +2.67(+1.00%)
May 19, 2009 267.60 267.60 267.60 267.60 50,580 +1.59(+0.60%)
May 18, 2009 266.25 267.14 266.01 266.01 22,000 -5.49(-2.02%)
May 15, 2009 271.50 271.50 267.24 271.50 33,022 +0.50(+0.18%)
May 14, 2009 274.09 274.80 271.00 271.00 30,100 -1.00(-0.37%)
May 13, 2009 272.00 272.00 272.00 272.00 31,307 +0.00(+0.00%)
May 12, 2009 272.00 272.00 272.00 272.00 30,660 +8.22(+3.12%)
May 11, 2009 263.78 263.78 262.49 263.78 34,000 -0.22(-0.08%)
May 08, 2009 264.00 264.00 261.28 264.00 40,200 +3.17(+1.22%)
May 07, 2009 260.83 260.83 260.83 260.83 56,000 -14.17(-5.15%)
May 05, 2009 275.00 275.00 275.00 275.00 55,000 +6.50(+2.42%)
May 01, 2009 268.50 268.50 268.50 32,000 -2.50(-0.92%)
Apr 30, 2009 272.00 272.00 271.00 271.00 15,513 +2.57(+0.96%)
Apr 29, 2009 268.94 270.70 267.52 268.43 29,000 -0.57(-0.21%)
Apr 27, 2009 269.00 269.00 269.00 17,000 -3.00(-1.10%)
Apr 24, 2009 272.00 272.21 272.00 272.00 21,307 +1.50(+0.55%)
Apr 23, 2009 270.50 271.03 269.47 270.50 34,010 -3.92(-1.43%)
Apr 22, 2009 270.80 277.00 270.80 274.42 21,850 +24.27(+9.70%)
Apr 20, 2009 250.15 250.15 250.15 250.15 20,000 -14.85(-5.60%)
Apr 17, 2009 264.65 267.01 264.65 265.00 17,954 -30.00(-10.17%)
Apr 16, 2009 285.54 295.00 285.21 295.00 15,070 +20.00(+7.27%)
Apr 15, 2009 275.00 276.45 275.00 275.00 13,002 +5.00(+1.85%)
Apr 14, 2009 268.00 272.00 270.00 270.00 12,061 +2.50(+0.93%)
Apr 13, 2009 265.00 267.50 265.00 267.50 5,003 -15.50(-5.48%)
Apr 09, 2009 283.00 283.00 280.08 283.00 44,901 -7.27(-2.50%)
Apr 08, 2009 287.61 290.27 287.61 290.27 23,300 -2.73(-0.93%)
Apr 07, 2009 293.00 293.00 293.00 293.00 21,018 -2.95(-1.00%)
Apr 06, 2009 295.76 295.95 293.94 295.95 45,300 -1.55(-0.52%)
Apr 03, 2009 297.99 297.99 296.38 297.50 17,301 +5.00(+1.71%)
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.