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 (%)
Feb 27, 2009 282.16 283.22 282.16 282.16 15,000 +0.16(+0.06%)
Feb 26, 2009 283.17 283.33 282.00 282.00 17,702 +4.45(+1.61%)
Feb 25, 2009 277.55 277.55 277.55 277.55 17,100 -5.45(-1.93%)
Feb 24, 2009 283.00 284.16 277.70 283.00 21,102 +19.68(+7.47%)
Feb 23, 2009 263.32 263.32 260.03 263.32 16,600 -11.68(-4.25%)
Feb 20, 2009 275.00 275.00 275.00 20,500 +0.00(+0.00%)
Feb 19, 2009 275.00 275.00 275.00 275.00 19,305 -18.00(-6.14%)
Feb 18, 2009 293.00 293.00 293.00 293.00 17,601 -3.52(-1.19%)
Feb 17, 2009 296.52 296.52 296.52 296.52 15,900 -6.48(-2.14%)
Feb 13, 2009 305.00 305.00 303.00 303.00 23,042 +4.00(+1.34%)
Feb 12, 2009 299.00 300.09 299.00 299.00 20,105 +7.50(+2.57%)
Feb 11, 2009 294.64 294.64 291.50 291.50 15,030 +8.50(+3.00%)
Feb 10, 2009 299.00 299.00 283.00 283.00 19,680 -12.00(-4.07%)
Feb 09, 2009 295.00 299.40 295.00 295.00 21,403 -11.31(-3.69%)
Feb 06, 2009 306.31 308.16 306.31 306.31 15,001 +0.31(+0.10%)
Feb 05, 2009 301.79 306.17 301.79 306.00 19,003 -1.50(-0.49%)
Feb 04, 2009 307.50 307.72 306.65 307.50 15,523 -2.50(-0.81%)
Feb 03, 2009 310.00 310.00 310.00 310.00 30,015 +19.38(+6.67%)
Feb 02, 2009 290.00 290.83 287.60 290.62 50,984 -0.72(-0.25%)
Jan 30, 2009 299.00 299.00 286.50 291.34 80,038 -23.88(-7.57%)
Jan 29, 2009 328.00 322.00 314.85 315.21 71,509 -42.51(-11.88%)
Jan 28, 2009 357.73 357.73 357.73 357.73 42,200 +16.73(+4.90%)
Jan 27, 2009 341.00 341.00 341.00 341.00 15,001 +3.00(+0.89%)
Jan 26, 2009 338.00 338.00 338.00 25,500 +0.00(+0.00%)
Jan 23, 2009 338.88 338.88 338.00 338.00 20,104 -6.00(-1.74%)
Jan 22, 2009 344.00 344.00 344.00 344.00 20,001 -2.87(-0.83%)
Jan 21, 2009 336.59 346.87 336.59 346.87 18,100 -15.13(-4.18%)
Jan 20, 2009 362.00 362.00 362.00 362.00 5,100 +3.52(+0.98%)
Jan 15, 2009 358.48 358.48 358.48 15,000 +0.00(+0.00%)
Jan 14, 2009 369.00 369.00 357.93 358.48 19,505 -20.78(-5.48%)
Jan 13, 2009 377.57 380.13 376.19 379.27 15,100 +14.25(+3.91%)
Jan 12, 2009 32805 366.80 364.17 365.01 14,505 -9.49(-2.53%)
Jan 08, 2009 374.50 374.50 374.50 15,000 -16.50(-4.22%)
Jan 07, 2009 391.00 391.00 391.00 391.00 15,003 -10.00(-2.49%)
Jan 06, 2009 401.00 401.00 401.00 401.00 17,403 +6.00(+1.52%)
Jan 05, 2009 395.00 395.00 395.00 395.00 15,225 +16.00(+4.22%)
Jan 02, 2009 379.00 379.00 379.00 379.00 10,400 +12.00(+3.27%)
Dec 30, 2008 367.00 367.00 367.00 5,000 +0.00(+0.00%)
Dec 29, 2008 379.00 379.00 367.00 367.00 9,007 -1.00(-0.27%)
Dec 24, 2008 368.00 368.00 368.00 368.00 9,000 +0.00(+0.00%)
Dec 23, 2008 368.00 368.00 368.00 368.00 24,206 -11.00(-2.90%)
Dec 22, 2008 381.00 381.00 379.00 379.00 16,051 -0.50(-0.13%)
Dec 19, 2008 379.50 379.50 378.30 379.50 34,002 +0.00(+0.00%)
Dec 18, 2008 384.00 384.00 379.50 379.50 15,026 -20.01(-5.01%)
Dec 17, 2008 399.51 399.51 399.51 399.51 15,000 +1.23(+0.31%)
Dec 16, 2008 398.00 398.28 398.28 398.28 40,400 +40.78(+11.41%)
Dec 15, 2008 357.50 357.50 357.50 23,900 +0.00(+0.00%)
Dec 12, 2008 357.50 371.52 357.50 357.50 17,602 -25.00(-6.54%)
Dec 11, 2008 382.50 382.50 382.50 382.50 15,080 -3.00(-0.78%)
Dec 10, 2008 385.50 385.50 385.50 385.50 15,010 +26.50(+7.38%)
Dec 09, 2008 368.00 368.00 359.00 359.00 15,033 +15.50(+4.51%)
Dec 08, 2008 343.50 343.50 343.50 343.50 1 +56.00(+19.48%)
Dec 02, 2008 287.50 287.50 287.50 120,000 +0.00(+0.00%)
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.