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

Nintendo Ltd-Ord (OP: NTDOF )

49.34 +1.16 (+2.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 3, 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 28, 2021 620.00 622.44 616.65 618.00 498 +6.70(+1.10%)
May 27, 2021 615.03 615.75 608.55 611.30 256 -8.73(-1.41%)
May 26, 2021 610.76 620.02 610.76 620.02 85 +9.26(+1.52%)
May 25, 2021 610.00 613.61 605.00 610.76 192 +10.26(+1.71%)
May 24, 2021 582.06 605.61 579.34 600.50 691 +12.50(+2.13%)
May 21, 2021 578.93 593.60 578.93 588.00 941 +12.00(+2.08%)
May 20, 2021 587.03 587.03 555.85 576.00 2,230 +4.30(+0.75%)
May 19, 2021 567.25 572.57 567.25 571.70 15 +2.70(+0.47%)
May 18, 2021 563.75 571.51 563.75 569.00 46 -1.25(-0.22%)
May 17, 2021 571.00 574.62 567.51 570.25 185 +2.30(+0.40%)
May 14, 2021 577.18 577.18 545.00 567.95 339 +18.47(+3.36%)
May 13, 2021 563.09 563.09 545.00 549.48 640 -9.27(-1.66%)
May 12, 2021 583.00 583.00 554.40 558.75 775 -15.05(-2.62%)
May 11, 2021 559.33 574.14 559.33 573.80 231 +9.80(+1.74%)
May 10, 2021 589.00 589.00 560.00 564.00 534 +11.34(+2.05%)
May 07, 2021 551.90 561.00 551.65 552.66 454 -7.34(-1.31%)
May 06, 2021 561.75 565.00 551.90 560.00 6,490 -22.00(-3.78%)
May 05, 2021 576.80 584.90 575.86 582.00 3,356 +13.00(+2.28%)
May 04, 2021 576.95 580.00 566.27 569.00 268 -12.01(-2.07%)
May 03, 2021 593.84 593.84 575.20 581.01 595 +6.62(+1.15%)
Apr 30, 2021 571.34 575.50 570.95 574.40 600 +8.25(+1.46%)
Apr 29, 2021 570.01 586.20 565.72 566.15 25 -4.90(-0.86%)
Apr 28, 2021 571.00 575.50 568.37 571.05 264 +8.55(+1.52%)
Apr 27, 2021 572.00 572.62 561.00 562.50 180 -8.81(-1.54%)
Apr 26, 2021 580.00 580.00 565.00 571.31 253 -9.69(-1.67%)
Apr 23, 2021 606.00 606.00 556.00 581.00 100 +4.00(+0.69%)
Apr 22, 2021 559.50 583.00 558.72 577.00 474 -7.50(-1.28%)
Apr 21, 2021 576.25 586.00 576.25 584.50 57 -1.25(-0.21%)
Apr 20, 2021 585.00 589.50 579.00 585.75 125 +0.75(+0.13%)
Apr 19, 2021 604.99 610.00 579.37 585.00 156 -10.20(-1.71%)
Apr 16, 2021 580.97 600.00 580.97 595.20 1,600 -8.80(-1.46%)
Apr 15, 2021 605.51 605.51 596.00 604.00 77 +1.00(+0.17%)
Apr 14, 2021 618.24 618.24 600.00 603.00 87 -7.00(-1.15%)
Apr 13, 2021 604.00 610.00 600.00 610.00 246 +19.98(+3.39%)
Apr 12, 2021 600.00 604.00 588.80 590.02 16 +1.22(+0.21%)
Apr 09, 2021 598.08 598.08 585.80 588.80 800 -7.20(-1.21%)
Apr 08, 2021 600.00 600.00 592.50 596.00 750 +8.99(+1.53%)
Apr 07, 2021 596.51 596.51 578.00 587.01 174 +4.51(+0.77%)
Apr 06, 2021 585.00 585.99 565.95 582.50 81 -1.50(-0.26%)
Apr 05, 2021 585.00 587.00 575.00 584.00 1,179 +8.42(+1.46%)
Apr 01, 2021 554.50 580.50 554.50 575.58 100 +8.58(+1.51%)
Mar 31, 2021 575.74 575.74 564.00 567.00 275 -15.00(-2.58%)
Mar 30, 2021 590.00 595.88 576.20 582.00 53 -8.01(-1.36%)
Mar 29, 2021 600.44 600.44 582.00 590.01 450 +6.01(+1.03%)
Mar 26, 2021 590.00 591.70 583.50 584.00 200 +12.35(+2.16%)
Mar 25, 2021 556.00 579.50 556.00 571.65 471 -5.36(-0.93%)
Mar 24, 2021 580.15 600.00 565.30 577.01 195 -17.39(-2.93%)
Mar 23, 2021 591.50 595.00 582.00 594.40 60 +9.45(+1.62%)
Mar 22, 2021 575.50 600.00 575.50 584.95 110 +9.95(+1.73%)
Mar 19, 2021 593.00 593.00 566.57 575.00 500 -1.00(-0.17%)
Mar 18, 2021 585.00 585.00 574.40 576.00 432 -12.99(-2.21%)
Mar 17, 2021 589.00 590.00 568.50 588.99 186 -0.01(-0.00%)
Mar 16, 2021 595.50 595.50 581.10 589.00 253 +17.68(+3.09%)
Mar 15, 2021 580.00 580.00 556.51 571.32 591 +16.32(+2.94%)
Mar 12, 2021 555.56 555.56 548.62 555.00 100 -0.55(-0.10%)
Mar 11, 2021 553.00 559.03 535.50 555.55 495 +2.71(+0.49%)
Mar 10, 2021 562.00 567.23 550.00 552.84 818 -5.46(-0.98%)
Mar 09, 2021 550.00 558.30 546.00 558.30 204 +5.90(+1.07%)
Mar 08, 2021 557.62 571.00 534.00 552.40 501 -21.60(-3.76%)
Mar 05, 2021 566.13 574.00 563.00 574.00 600 +11.52(+2.05%)
Mar 04, 2021 576.77 577.00 558.50 562.48 635 -23.77(-4.05%)
Mar 03, 2021 573.00 605.00 573.00 586.25 612 -17.75(-2.94%)
Mar 02, 2021 630.00 630.00 603.61 604.00 520 -16.57(-2.67%)
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.