Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

38.81 +0.29 (+0.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 38.58 38.93 38.58 38.81 2,314 +0.29(+0.76%)
Mar 22, 2023 38.58 38.72 38.00 38.51 6,392 +0.01(+0.04%)
Mar 21, 2023 38.27 38.91 38.27 38.50 1,616 -0.10(-0.26%)
Mar 20, 2023 38.69 38.89 38.06 38.60 2,278 -0.20(-0.53%)
Mar 17, 2023 39.11 39.11 37.88 38.80 3,306 +1.22(+3.24%)
Mar 16, 2023 37.90 38.37 37.50 37.59 11,129 -0.33(-0.86%)
Mar 15, 2023 37.69 37.91 37.69 37.91 4,399 -0.21(-0.54%)
Mar 14, 2023 38.19 38.62 37.50 38.12 1,975 +0.12(+0.32%)
Mar 13, 2023 37.50 38.49 37.25 38.00 1,766 -0.18(-0.46%)
Mar 10, 2023 38.50 38.50 37.77 38.17 1,340 -0.07(-0.18%)
Mar 09, 2023 38.81 38.81 37.75 38.24 2,312 +0.39(+1.04%)
Mar 08, 2023 38.10 38.10 37.58 37.85 3,612 +0.35(+0.93%)
Mar 07, 2023 38.11 38.50 37.50 37.50 11,401 -0.35(-0.92%)
Mar 06, 2023 38.40 38.50 37.85 37.85 8,546 -0.58(-1.51%)
Mar 03, 2023 37.62 38.43 37.62 38.43 4,208 +1.05(+2.82%)
Mar 02, 2023 37.85 37.85 37.29 37.38 9,791 -0.65(-1.70%)
Mar 01, 2023 37.81 38.02 37.30 38.02 1,120 +0.27(+0.72%)
Feb 28, 2023 38.00 38.00 37.30 37.75 2,045 -0.60(-1.56%)
Feb 27, 2023 38.62 38.62 38.00 38.35 1,848 -0.45(-1.16%)
Feb 24, 2023 39.03 39.03 38.52 38.80 17,514 -1.49(-3.70%)
Feb 23, 2023 40.24 40.29 39.87 40.29 231 +0.70(+1.78%)
Feb 22, 2023 39.92 40.02 39.44 39.59 39,644 -0.34(-0.86%)
Feb 21, 2023 40.47 40.47 39.93 39.93 1,494 -1.04(-2.55%)
Feb 17, 2023 40.60 40.97 40.38 40.97 209 +0.27(+0.67%)
Feb 16, 2023 40.55 41.00 40.34 40.70 1,734 +0.36(+0.89%)
Feb 15, 2023 40.18 40.34 39.84 40.34 413 -0.18(-0.44%)
Feb 14, 2023 39.54 40.55 39.54 40.52 35,425 +0.62(+1.54%)
Feb 13, 2023 39.57 40.00 39.40 39.91 40,762 -0.64(-1.59%)
Feb 10, 2023 40.85 40.85 40.37 40.55 15,360 -0.05(-0.12%)
Feb 09, 2023 40.99 40.99 39.98 40.60 52,222 +0.19(+0.47%)
Feb 08, 2023 40.75 40.75 39.22 40.41 2,181 -0.98(-2.37%)
Feb 07, 2023 42.00 42.00 40.50 41.39 4,583 -1.01(-2.38%)
Feb 06, 2023 42.80 42.80 42.01 42.40 873 -1.19(-2.73%)
Feb 03, 2023 43.59 43.59 43.15 43.59 917 -0.35(-0.80%)
Feb 02, 2023 43.99 43.99 43.27 43.94 752 +0.59(+1.37%)
Feb 01, 2023 43.36 43.69 42.67 43.34 7,597 -0.29(-0.65%)
Jan 31, 2023 43.53 43.63 43.08 43.63 995 +0.55(+1.28%)
Jan 30, 2023 43.05 43.40 42.70 43.08 1,386 +0.00(+0.00%)
Jan 27, 2023 43.69 43.69 43.08 43.08 1,238 -0.22(-0.50%)
Jan 26, 2023 43.33 43.58 43.07 43.30 6,774 +0.72(+1.69%)
Jan 25, 2023 43.01 43.25 42.40 42.58 1,704 +0.32(+0.75%)
Jan 24, 2023 42.65 42.87 42.26 42.26 342 -0.72(-1.68%)
Jan 23, 2023 42.08 42.98 42.08 42.98 40,331 -0.16(-0.37%)
Jan 20, 2023 42.89 43.14 42.21 43.14 25,295 -0.16(-0.37%)
Jan 19, 2023 43.37 43.37 42.73 43.30 10,217 -0.21(-0.48%)
Jan 18, 2023 43.29 43.99 43.20 43.51 6,819 +0.06(+0.14%)
Jan 17, 2023 43.00 43.45 42.66 43.45 47,101 +1.35(+3.21%)
Jan 13, 2023 41.40 42.21 41.40 42.10 45,196 +0.34(+0.83%)
Jan 12, 2023 42.07 42.11 41.65 41.76 87,497 +1.23(+3.02%)
Jan 11, 2023 43.00 43.00 40.53 40.53 15,649 -1.13(-2.71%)
Jan 10, 2023 40.08 42.30 40.08 41.66 134,836 -1.34(-3.12%)
Jan 09, 2023 43.00 43.00 40.64 43.00 3,544 +0.75(+1.78%)
Jan 06, 2023 42.30 42.30 40.53 42.25 1,214 +2.25(+5.62%)
Jan 05, 2023 42.51 42.51 40.00 40.00 1,085 -2.80(-6.54%)
Jan 04, 2023 43.00 43.00 41.71 42.80 269 +0.38(+0.91%)
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.