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

Nintendo Ltd-Ord (OP: NTDOF )

47.53 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 8, 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 (%)
May 29, 2020 412.00 412.00 405.50 405.50 400 -6.50(-1.58%)
May 28, 2020 400.00 412.00 400.00 412.00 26 +8.50(+2.11%)
May 27, 2020 405.13 415.31 403.50 403.50 539 -11.24(-2.71%)
May 26, 2020 406.63 419.75 406.63 414.74 556 -2.76(-0.66%)
May 22, 2020 413.50 418.50 413.50 417.50 100 +2.82(+0.68%)
May 21, 2020 415.00 418.00 414.68 414.68 230 +3.31(+0.80%)
May 20, 2020 412.50 417.50 407.50 411.37 1,205 +2.44(+0.60%)
May 19, 2020 393.50 420.00 393.50 408.93 373 -10.73(-2.56%)
May 18, 2020 428.03 428.03 418.20 419.66 557 -1.34(-0.32%)
May 15, 2020 420.88 421.00 417.00 421.00 100 +3.85(+0.92%)
May 14, 2020 401.00 417.15 401.00 417.15 361 -2.85(-0.68%)
May 13, 2020 406.50 433.33 406.50 420.00 305 +4.00(+0.96%)
May 12, 2020 414.50 427.00 414.50 416.00 408 +4.00(+0.97%)
May 11, 2020 407.50 423.00 402.61 412.00 3,102 -2.50(-0.60%)
May 08, 2020 426.50 426.50 402.50 414.50 600 -20.50(-4.71%)
May 07, 2020 448.50 448.50 433.00 435.00 4,161 +7.58(+1.77%)
May 06, 2020 423.00 428.00 423.00 427.42 385 +4.77(+1.13%)
May 05, 2020 425.30 425.30 420.17 422.65 82 +6.65(+1.60%)
May 04, 2020 432.00 432.00 409.80 416.00 93 -15.00(-3.48%)
May 01, 2020 431.50 431.50 409.80 431.00 500 +19.37(+4.71%)
Apr 30, 2020 424.00 424.00 410.00 411.63 2,428 -24.56(-5.63%)
Apr 29, 2020 419.00 438.50 419.00 436.19 1,273 +5.97(+1.39%)
Apr 28, 2020 444.00 444.00 430.22 430.22 136 -6.98(-1.60%)
Apr 27, 2020 453.50 453.50 434.82 437.20 1,507 -0.80(-0.18%)
Apr 24, 2020 439.80 439.80 432.50 438.00 600 +6.50(+1.51%)
Apr 23, 2020 435.00 450.00 430.25 431.50 1,389 -7.71(-1.76%)
Apr 22, 2020 443.50 443.50 428.99 439.21 1,572 -1.40(-0.32%)
Apr 21, 2020 410.00 445.00 410.00 440.61 517 +15.61(+3.67%)
Apr 20, 2020 425.00 441.00 425.00 425.00 4,520 -0.48(-0.11%)
Apr 17, 2020 442.00 442.00 423.00 425.48 400 -14.02(-3.19%)
Apr 16, 2020 432.00 445.00 425.00 439.50 1,057 +9.50(+2.21%)
Apr 15, 2020 414.02 435.00 414.02 430.00 2,392 +6.66(+1.57%)
Apr 14, 2020 423.34 430.00 420.00 423.34 397 +8.34(+2.01%)
Apr 13, 2020 408.17 427.50 386.33 415.00 2,221 +12.00(+2.98%)
Apr 09, 2020 410.00 410.00 403.00 403.00 200 -0.81(-0.20%)
Apr 08, 2020 380.00 409.99 380.00 403.81 1,263 +3.81(+0.95%)
Apr 07, 2020 405.00 409.80 400.00 400.00 707 -1.50(-0.37%)
Apr 06, 2020 393.50 402.99 381.80 401.50 1,890 +19.00(+4.97%)
Apr 03, 2020 386.19 395.00 380.00 382.50 500 -3.50(-0.91%)
Apr 02, 2020 386.50 391.00 385.80 386.00 5,366 -2.72(-0.70%)
Apr 01, 2020 369.69 394.50 369.69 388.72 2,563 +1.73(+0.45%)
Mar 31, 2020 403.91 403.91 380.00 386.99 1,109 -0.90(-0.23%)
Mar 30, 2020 394.50 394.50 374.95 387.89 1,987 +11.79(+3.13%)
Mar 27, 2020 350.00 376.10 350.00 376.10 15,200 +4.10(+1.10%)
Mar 26, 2020 382.19 382.19 342.08 372.00 2,439 +33.00(+9.73%)
Mar 25, 2020 360.00 363.41 338.58 339.00 542 -14.04(-3.98%)
Mar 24, 2020 328.41 363.46 328.41 353.04 1,788 -1.96(-0.55%)
Mar 23, 2020 375.50 375.50 325.23 355.00 626 -8.42(-2.32%)
Mar 20, 2020 331.00 363.46 331.00 363.42 200 +9.03(+2.55%)
Mar 19, 2020 348.76 354.39 340.00 354.39 249 +24.39(+7.39%)
Mar 18, 2020 319.94 330.00 309.42 330.00 2,207 +5.00(+1.54%)
Mar 17, 2020 307.00 332.53 306.80 325.00 351 +24.00(+7.97%)
Mar 16, 2020 314.00 318.00 299.80 301.00 428 -12.77(-4.07%)
Mar 13, 2020 308.00 318.95 308.00 313.77 700 -3.22(-1.01%)
Mar 12, 2020 320.00 333.85 300.00 316.99 2,490 -15.01(-4.52%)
Mar 11, 2020 345.00 345.00 332.00 332.00 513 -12.70(-3.68%)
Mar 10, 2020 356.50 356.50 340.00 344.70 340 +3.20(+0.94%)
Mar 09, 2020 341.50 341.50 320.10 341.50 19,347 -4.96(-1.43%)
Mar 06, 2020 341.45 350.00 341.45 346.46 200 -1.04(-0.30%)
Mar 05, 2020 356.50 356.50 347.30 347.50 206 -0.26(-0.07%)
Mar 04, 2020 351.80 356.40 344.00 347.76 107 +7.76(+2.28%)
Mar 03, 2020 347.50 347.50 337.26 340.00 201 -7.50(-2.16%)
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.