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 (%)
Oct 31, 2022 39.48 41.98 39.48 40.00 98 -0.34(-0.84%)
Oct 28, 2022 41.62 41.62 40.00 40.34 6,027 -1.06(-2.57%)
Oct 27, 2022 41.50 41.50 41.32 41.41 5,065 +0.80(+1.98%)
Oct 26, 2022 40.00 42.49 40.00 40.60 2,025 -0.37(-0.89%)
Oct 25, 2022 41.38 41.38 40.00 40.97 8,734 -0.50(-1.21%)
Oct 24, 2022 41.10 41.47 39.17 41.47 757 +0.41(+0.99%)
Oct 21, 2022 40.00 41.20 39.90 41.06 249 +0.76(+1.89%)
Oct 20, 2022 41.90 41.90 40.19 40.30 1,545 +0.02(+0.05%)
Oct 19, 2022 41.18 41.38 40.09 40.28 1,926 -1.66(-3.96%)
Oct 18, 2022 42.47 42.47 41.25 41.94 7,624 -0.58(-1.36%)
Oct 17, 2022 41.26 42.52 40.03 42.52 14,632 +2.02(+4.99%)
Oct 14, 2022 43.13 43.13 40.50 40.50 100 -0.71(-1.72%)
Oct 13, 2022 41.64 41.77 41.00 41.21 1,271 -0.69(-1.65%)
Oct 12, 2022 42.24 42.24 40.89 41.90 8,690 +1.03(+2.53%)
Oct 11, 2022 40.00 42.56 40.00 40.87 507 -1.13(-2.70%)
Oct 10, 2022 42.00 42.00 40.20 42.00 384 +1.26(+3.09%)
Oct 07, 2022 42.88 42.88 40.74 40.74 1,711 -0.53(-1.30%)
Oct 06, 2022 41.12 41.93 40.80 41.27 2,075 -1.12(-2.63%)
Oct 05, 2022 42.73 42.73 41.22 42.39 15,648 -0.61(-1.42%)
Oct 04, 2022 43.12 43.12 41.73 43.00 9,028 +1.27(+3.04%)
Oct 03, 2022 41.05 41.73 40.27 41.73 972 +1.67(+4.17%)
Sep 30, 2022 41.98 41.98 40.00 40.06 251 -2.16(-5.10%)
Sep 29, 2022 42.80 42.80 41.08 42.22 4,021 -377.09(-89.93%)
Sep 28, 2022 414.00 422.00 412.12 419.30 390 +4.80(+1.16%)
Sep 27, 2022 414.50 418.41 414.50 414.50 1,008 -0.10(-0.02%)
Sep 26, 2022 405.45 414.60 405.45 414.60 237 -0.40(-0.10%)
Sep 23, 2022 432.33 432.33 415.00 415.00 120 -15.00(-3.49%)
Sep 22, 2022 428.72 433.60 427.19 430.00 245 +6.74(+1.59%)
Sep 21, 2022 425.00 427.00 422.00 423.26 755 -1.00(-0.24%)
Sep 20, 2022 432.45 440.51 424.26 424.26 144 -4.46(-1.04%)
Sep 19, 2022 433.88 433.88 421.85 428.72 400 -1.68(-0.39%)
Sep 16, 2022 437.16 437.16 430.40 430.40 147 -4.10(-0.94%)
Sep 15, 2022 433.79 440.28 433.79 434.50 58 +2.01(+0.46%)
Sep 14, 2022 430.00 432.49 429.46 432.49 22 +7.49(+1.76%)
Sep 13, 2022 416.46 429.00 416.46 425.00 65 +8.54(+2.05%)
Sep 12, 2022 426.31 426.31 413.95 416.46 754 +2.56(+0.62%)
Sep 09, 2022 418.29 418.29 410.45 413.90 100 +6.90(+1.70%)
Sep 08, 2022 404.25 407.50 399.85 407.00 228 +4.00(+0.99%)
Sep 07, 2022 403.00 403.05 400.00 403.00 229 -0.13(-0.03%)
Sep 06, 2022 413.45 413.45 400.69 403.13 35 -0.37(-0.09%)
Sep 02, 2022 410.00 414.50 403.50 403.50 352 -2.38(-0.59%)
Sep 01, 2022 409.38 421.25 405.88 405.88 297 -8.62(-2.08%)
Aug 31, 2022 414.35 414.50 409.38 414.50 46 +4.34(+1.06%)
Aug 30, 2022 414.69 414.69 410.16 410.16 263 -9.30(-2.22%)
Aug 29, 2022 415.22 419.46 415.22 419.46 3 +2.71(+0.65%)
Aug 26, 2022 424.75 424.75 416.75 416.75 100 -13.25(-3.08%)
Aug 25, 2022 422.16 430.00 422.16 430.00 45 +2.01(+0.47%)
Aug 24, 2022 435.33 435.33 422.67 427.99 210 -7.07(-1.63%)
Aug 23, 2022 438.00 439.50 434.32 435.06 39 -2.50(-0.57%)
Aug 22, 2022 445.40 445.58 435.17 437.56 632 -1.32(-0.30%)
Aug 19, 2022 444.50 449.50 435.35 438.88 100 -11.06(-2.46%)
Aug 18, 2022 446.32 450.00 446.17 449.95 1,932 +4.49(+1.01%)
Aug 17, 2022 445.50 445.50 438.25 445.46 11 +14.45(+3.35%)
Aug 16, 2022 431.01 433.74 420.66 431.01 331 -1.70(-0.39%)
Aug 15, 2022 426.60 439.50 426.60 432.71 194 -1.79(-0.41%)
Aug 12, 2022 440.00 441.06 428.12 434.50 100 -2.40(-0.55%)
Aug 11, 2022 437.91 437.91 432.96 436.90 20 +1.40(+0.32%)
Aug 10, 2022 418.98 436.29 418.98 435.50 42 +17.75(+4.25%)
Aug 09, 2022 417.75 417.75 416.00 417.75 6 -11.75(-2.74%)
Aug 08, 2022 433.00 436.80 425.95 429.50 39 -7.30(-1.67%)
Aug 05, 2022 444.04 444.25 432.62 436.80 100 +4.38(+1.01%)
Aug 04, 2022 424.00 433.25 424.00 432.42 14 +13.04(+3.11%)
Aug 03, 2022 432.75 435.50 409.02 419.38 2,697 -24.62(-5.55%)
Aug 02, 2022 440.00 444.00 436.37 444.00 39 -1.96(-0.44%)
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.