Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nintendo Ltd-Ord (OP: NTDOF )

49.45 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 29, 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 (%)
Dec 31, 2018 257.46 274.89 257.46 264.80 500 +3.18(+1.22%)
Dec 28, 2018 256.52 274.69 256.52 261.62 200 +6.62(+2.60%)
Dec 27, 2018 265.00 265.00 251.42 255.00 1,043 +0.00(+0.00%)
Dec 26, 2018 248.59 260.58 248.59 255.00 291 +2.45(+0.97%)
Dec 24, 2018 263.81 263.81 252.55 252.55 100 -2.45(-0.96%)
Dec 21, 2018 250.00 262.00 250.00 255.00 200 -19.50(-7.10%)
Dec 20, 2018 277.57 277.57 262.69 274.50 195 +8.41(+3.16%)
Dec 19, 2018 272.00 272.43 260.00 266.09 99 -5.91(-2.17%)
Dec 18, 2018 271.00 277.36 271.00 272.00 280 -5.36(-1.93%)
Dec 17, 2018 279.59 279.59 277.36 277.36 2,830 -7.09(-2.49%)
Dec 14, 2018 287.00 287.01 277.82 284.45 200 -2.60(-0.91%)
Dec 13, 2018 298.20 298.20 287.05 287.05 255 -0.61(-0.21%)
Dec 12, 2018 287.17 287.17 287.66 2,100 +0.49(+0.17%)
Dec 11, 2018 300.85 300.85 286.80 287.17 5,602 +0.58(+0.20%)
Dec 10, 2018 281.84 287.00 281.84 286.59 57 +3.59(+1.27%)
Dec 07, 2018 289.50 289.50 283.00 283.00 100 -1.99(-0.70%)
Dec 06, 2018 269.20 291.97 269.20 284.99 453 -6.15(-2.11%)
Dec 04, 2018 302.31 302.31 290.00 291.14 300 -16.69(-5.42%)
Dec 03, 2018 309.10 313.20 305.00 307.83 207 +2.19(+0.72%)
Nov 30, 2018 310.00 310.01 301.70 305.64 100 -4.29(-1.38%)
Nov 29, 2018 311.75 311.75 303.75 309.93 81 +8.56(+2.84%)
Nov 28, 2018 295.85 306.69 295.85 301.38 121 +6.06(+2.05%)
Nov 27, 2018 293.66 295.32 290.88 295.32 513 +5.11(+1.76%)
Nov 26, 2018 296.24 296.24 290.00 290.21 28 +12.71(+4.58%)
Nov 21, 2018 277.50 277.50 277.50 0 +4.50(+1.65%)
Nov 20, 2018 280.00 280.00 268.74 273.00 846 -15.02(-5.21%)
Nov 19, 2018 293.00 297.50 288.02 288.02 153 -2.98(-1.02%)
Nov 16, 2018 274.50 291.00 274.50 291.00 200 -14.14(-4.63%)
Nov 15, 2018 308.00 308.00 305.14 305.14 512 -5.74(-1.85%)
Nov 14, 2018 310.10 310.88 308.16 310.88 1,417 -4.27(-1.35%)
Nov 13, 2018 313.50 315.15 310.10 315.15 118 -0.35(-0.11%)
Nov 12, 2018 310.56 319.50 310.56 315.50 272 +0.50(+0.16%)
Nov 09, 2018 313.00 315.00 313.00 315.00 13,100 -17.00(-5.12%)
Nov 08, 2018 323.50 332.00 323.50 332.00 15 +11.00(+3.43%)
Nov 07, 2018 327.45 327.82 320.00 321.00 185 +9.00(+2.88%)
Nov 06, 2018 311.96 315.00 311.95 312.00 230 +0.00(+0.00%)
Nov 05, 2018 300.49 319.55 300.49 312.00 874 -9.95(-3.09%)
Nov 02, 2018 320.00 321.95 313.76 321.95 100 +6.45(+2.04%)
Nov 01, 2018 310.50 319.16 307.50 315.50 70 -2.45(-0.77%)
Oct 31, 2018 303.90 318.00 303.90 317.95 14 +21.25(+7.16%)
Oct 30, 2018 304.61 304.61 296.70 296.70 2,232 -7.54(-2.48%)
Oct 29, 2018 311.00 311.00 304.24 304.24 128 -5.76(-1.86%)
Oct 26, 2018 310.00 312.82 310.00 310.00 100 -5.29(-1.68%)
Oct 25, 2018 315.05 322.00 315.00 315.29 375 -9.71(-2.99%)
Oct 24, 2018 325.00 325.00 325.00 325.00 12 -8.00(-2.40%)
Oct 23, 2018 330.00 334.00 328.97 333.00 209 -7.00(-2.06%)
Oct 22, 2018 324.00 340.00 324.00 340.00 29 -3.50(-1.02%)
Oct 19, 2018 343.50 343.50 343.50 343.50 100 -5.50(-1.58%)
Oct 18, 2018 356.20 357.00 346.20 349.00 3,783 -8.00(-2.24%)
Oct 17, 2018 361.45 361.45 357.00 357.00 2 +1.50(+0.42%)
Oct 16, 2018 360.00 360.00 352.50 355.50 234 +5.75(+1.64%)
Oct 15, 2018 350.00 350.01 348.88 349.75 201 +0.83(+0.24%)
Oct 12, 2018 348.92 348.92 348.92 348.92 2,500 +9.41(+2.77%)
Oct 11, 2018 327.13 347.00 327.13 339.51 1,350 -8.18(-2.35%)
Oct 10, 2018 348.00 352.00 347.69 347.69 1,234 -8.81(-2.47%)
Oct 09, 2018 347.12 356.50 347.12 356.50 8 -8.50(-2.33%)
Oct 08, 2018 355.68 365.00 355.68 365.00 1,391 +7.00(+1.96%)
Oct 05, 2018 350.40 360.00 350.40 358.00 100 +4.50(+1.27%)
Oct 04, 2018 362.00 362.00 350.89 353.50 80 -11.50(-3.15%)
Oct 03, 2018 355.76 367.00 355.76 365.00 263 -3.50(-0.95%)
Oct 02, 2018 359.61 370.50 359.61 368.50 100 +6.50(+1.80%)
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.