Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

54.71 -0.75 (-1.34%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 484.00 492.00 481.25 490.01 305 +2.20(+0.45%)
Jan 28, 2022 492.81 495.00 480.72 487.81 733 -5.99(-1.21%)
Jan 27, 2022 487.05 494.80 487.05 493.80 1,155 +8.55(+1.76%)
Jan 26, 2022 488.46 495.00 483.93 485.25 1,737 +12.25(+2.59%)
Jan 25, 2022 473.66 473.66 458.79 473.00 21 +1.32(+0.28%)
Jan 24, 2022 475.00 479.50 461.00 471.68 2,847 -2.86(-0.60%)
Jan 21, 2022 472.10 495.35 466.21 474.55 7,679 -5.34(-1.11%)
Jan 20, 2022 478.00 488.38 478.00 479.88 1,816 +0.88(+0.18%)
Jan 19, 2022 481.75 481.75 463.25 479.00 5,120 +12.12(+2.60%)
Jan 18, 2022 457.00 476.77 457.00 466.88 1,771 +8.38(+1.83%)
Jan 14, 2022 458.50 0 +1.06(+0.23%)
Jan 13, 2022 465.00 465.00 457.44 457.44 2,691 -10.68(-2.28%)
Jan 12, 2022 477.56 477.56 468.12 468.12 74 -3.94(-0.83%)
Jan 11, 2022 452.01 472.06 452.01 472.06 1,456 +6.06(+1.30%)
Jan 10, 2022 479.00 479.00 451.46 466.00 124 -0.42(-0.09%)
Jan 07, 2022 449.57 469.00 449.57 466.42 227 +4.42(+0.96%)
Jan 06, 2022 475.06 475.06 449.11 462.00 351 -0.50(-0.11%)
Jan 05, 2022 465.00 465.00 454.31 462.50 810 -3.10(-0.67%)
Jan 04, 2022 483.38 483.38 465.00 465.60 251 -4.44(-0.94%)
Jan 03, 2022 467.54 470.04 465.18 470.04 80 +2.14(+0.46%)
Dec 31, 2021 481.31 481.31 467.55 467.90 298 -1.99(-0.42%)
Dec 30, 2021 479.31 479.31 468.01 469.89 2,654 -4.68(-0.99%)
Dec 29, 2021 490.90 490.90 474.57 474.57 203 -4.43(-0.92%)
Dec 28, 2021 493.00 493.00 479.00 479.00 154 -11.00(-2.24%)
Dec 27, 2021 489.50 500.00 479.00 490.00 946 +1.60(+0.33%)
Dec 23, 2021 499.09 499.09 483.06 488.40 100 +8.03(+1.67%)
Dec 22, 2021 467.54 489.75 467.54 480.37 201 -9.38(-1.92%)
Dec 21, 2021 486.14 489.75 482.24 489.75 3,037 +13.77(+2.89%)
Dec 20, 2021 470.50 487.50 468.06 475.98 4,375 +7.92(+1.69%)
Dec 17, 2021 460.54 469.16 460.54 468.06 16,797 -2.24(-0.48%)
Dec 16, 2021 482.92 485.09 470.30 470.30 358 -1.59(-0.34%)
Dec 15, 2021 480.66 480.66 465.00 471.89 2,541 +4.37(+0.93%)
Dec 14, 2021 465.00 468.20 461.65 467.52 47 -2.48(-0.53%)
Dec 13, 2021 474.32 474.32 461.05 470.00 2,542 -6.52(-1.37%)
Dec 10, 2021 462.68 477.00 462.68 476.52 670 +9.79(+2.10%)
Dec 09, 2021 457.53 472.00 457.53 466.73 177 -4.77(-1.01%)
Dec 08, 2021 462.10 471.50 462.10 471.50 1,002 +11.50(+2.50%)
Dec 07, 2021 453.77 460.00 452.75 460.00 8,014 +11.50(+2.56%)
Dec 06, 2021 458.92 458.92 440.00 448.50 3,706 +6.45(+1.46%)
Dec 03, 2021 452.84 452.84 440.57 442.05 889 -14.95(-3.27%)
Dec 02, 2021 468.49 468.49 450.80 457.00 222 +12.50(+2.81%)
Dec 01, 2021 449.75 451.16 438.46 444.50 140 +4.50(+1.02%)
Nov 30, 2021 454.87 454.87 427.97 440.00 1,891 -14.97(-3.29%)
Nov 29, 2021 448.00 458.00 439.30 454.97 2,059 +19.48(+4.47%)
Nov 26, 2021 439.76 439.76 435.49 435.49 100 -4.27(-0.97%)
Nov 24, 2021 434.80 439.76 434.80 439.76 514 -0.24(-0.05%)
Nov 23, 2021 449.90 449.90 440.00 440.00 89 -6.00(-1.35%)
Nov 22, 2021 458.00 458.00 446.00 446.00 377 -10.18(-2.23%)
Nov 19, 2021 456.50 458.00 454.59 456.18 358 +2.24(+0.49%)
Nov 18, 2021 453.99 453.94 452.94 453.94 139 +11.30(+2.55%)
Nov 17, 2021 444.99 452.00 441.86 442.64 387 -7.36(-1.63%)
Nov 16, 2021 446.81 452.00 442.20 450.00 212 +10.00(+2.27%)
Nov 15, 2021 451.25 451.25 440.00 440.00 79 -3.30(-0.74%)
Nov 12, 2021 454.80 454.80 440.76 443.30 170 +1.19(+0.27%)
Nov 11, 2021 435.00 443.20 435.00 442.10 123 +3.80(+0.87%)
Nov 09, 2021 426.28 440.35 426.28 438.30 1,057 -1.70(-0.39%)
Nov 08, 2021 450.00 450.00 435.85 440.00 538 -6.25(-1.40%)
Nov 05, 2021 432.68 450.00 432.68 446.25 337 +20.25(+4.75%)
Nov 04, 2021 420.07 434.08 417.46 426.00 1,595 -1.11(-0.26%)
Nov 03, 2021 439.24 439.24 426.93 427.11 592 -2.50(-0.58%)
Nov 02, 2021 444.50 448.50 429.01 429.62 928 -15.13(-3.40%)
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.