Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

49.37 +0.03 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 440.40 449.96 430.79 445.96 90 -2.71(-0.60%)
Jul 29, 2022 445.35 448.85 444.20 448.67 100 +2.17(+0.49%)
Jul 28, 2022 430.98 447.06 430.98 446.50 174 +9.57(+2.19%)
Jul 27, 2022 452.16 452.16 436.93 436.93 325 -0.64(-0.15%)
Jul 26, 2022 442.71 442.71 437.57 437.57 590 -7.31(-1.64%)
Jul 25, 2022 450.35 450.35 443.34 444.88 1,241 -3.17(-0.71%)
Jul 22, 2022 451.05 457.37 448.05 448.05 2,579 +4.96(+1.12%)
Jul 21, 2022 454.74 454.74 433.50 443.09 1,551 -7.91(-1.75%)
Jul 20, 2022 434.53 452.21 434.53 451.00 2,688 +10.88(+2.47%)
Jul 19, 2022 428.43 450.00 428.43 440.12 1,598 -10.57(-2.35%)
Jul 18, 2022 461.17 461.17 450.00 450.69 790 +0.69(+0.15%)
Jul 15, 2022 452.45 452.45 439.96 450.00 160 +18.20(+4.21%)
Jul 14, 2022 438.00 438.00 430.40 431.80 266 -6.70(-1.53%)
Jul 13, 2022 426.07 438.50 425.00 438.50 388 +5.27(+1.22%)
Jul 12, 2022 434.60 439.99 433.23 433.23 241 +4.78(+1.12%)
Jul 11, 2022 425.95 433.55 425.95 428.45 32 +3.45(+0.81%)
Jul 08, 2022 428.00 435.35 425.00 425.00 443 -5.67(-1.32%)
Jul 07, 2022 442.80 442.80 429.95 430.67 273 -4.33(-1.00%)
Jul 06, 2022 421.84 435.23 421.84 435.00 5 +2.63(+0.61%)
Jul 05, 2022 434.50 438.61 427.27 432.37 43 +4.87(+1.14%)
Jul 01, 2022 431.00 438.61 425.39 427.50 224 -4.00(-0.93%)
Jun 30, 2022 415.47 431.58 415.47 431.50 482 +1.50(+0.35%)
Jun 29, 2022 438.50 438.50 428.82 430.00 826 -5.65(-1.30%)
Jun 28, 2022 449.24 449.24 425.55 435.65 78 +2.65(+0.61%)
Jun 27, 2022 433.00 433.00 428.43 433.00 62 +0.00(+0.00%)
Jun 24, 2022 434.00 434.00 428.00 433.00 403 +10.75(+2.55%)
Jun 23, 2022 430.98 430.98 422.25 422.25 167 -4.00(-0.94%)
Jun 22, 2022 431.15 431.15 424.50 426.25 580 -2.75(-0.64%)
Jun 21, 2022 425.09 435.94 425.09 429.00 516 +14.98(+3.62%)
Jun 17, 2022 411.50 424.85 411.50 414.02 100 -3.03(-0.73%)
Jun 16, 2022 425.40 425.40 416.02 417.05 134 -7.95(-1.87%)
Jun 15, 2022 425.00 425.00 416.00 425.00 49 +4.91(+1.17%)
Jun 14, 2022 437.04 437.04 420.01 420.09 431 -3.97(-0.94%)
Jun 13, 2022 430.00 438.97 423.96 424.06 390 -9.05(-2.09%)
Jun 10, 2022 437.00 437.00 433.11 433.11 696 -10.89(-2.45%)
Jun 09, 2022 445.25 445.25 444.00 444.00 3 +4.32(+0.98%)
Jun 08, 2022 443.09 443.09 434.74 439.68 65 -0.32(-0.07%)
Jun 07, 2022 443.80 443.80 439.32 440.00 454 -2.48(-0.56%)
Jun 06, 2022 447.64 447.64 439.40 442.48 397 +7.50(+1.72%)
Jun 03, 2022 439.00 439.37 433.90 434.98 151 -11.35(-2.54%)
Jun 02, 2022 447.19 448.10 438.98 446.33 28 -3.41(-0.76%)
Jun 01, 2022 448.74 453.60 445.86 449.74 46 +5.40(+1.22%)
May 31, 2022 447.00 451.27 444.34 444.34 191 -7.66(-1.69%)
May 27, 2022 453.08 453.11 450.56 452.00 332 -2.25(-0.50%)
May 26, 2022 458.04 458.93 452.60 454.25 553 +1.53(+0.34%)
May 25, 2022 451.50 452.72 450.00 452.72 229 -14.63(-3.13%)
May 24, 2022 470.50 471.00 466.00 467.36 156 -1.34(-0.29%)
May 23, 2022 467.92 468.70 463.10 468.70 83 +6.26(+1.35%)
May 20, 2022 470.45 470.45 457.91 462.44 231 +1.28(+0.28%)
May 19, 2022 463.39 465.64 459.21 461.16 232 +3.56(+0.78%)
May 18, 2022 462.59 463.84 457.60 457.60 445 +14.60(+3.30%)
May 17, 2022 446.00 446.54 442.43 443.00 242 +6.59(+1.51%)
May 16, 2022 431.59 440.58 431.59 436.41 202 -10.39(-2.33%)
May 13, 2022 439.40 446.99 439.40 446.80 3,716 +4.11(+0.93%)
May 12, 2022 440.06 452.10 440.06 442.69 5 +1.69(+0.38%)
May 11, 2022 447.78 450.50 440.28 441.00 280 +10.20(+2.37%)
May 10, 2022 449.07 451.22 425.00 430.80 704 +6.08(+1.43%)
May 09, 2022 441.20 441.20 424.72 424.72 106 -16.91(-3.83%)
May 06, 2022 442.79 445.48 438.30 441.63 879 +0.48(+0.11%)
May 05, 2022 445.30 449.23 440.13 441.15 444 -13.85(-3.04%)
May 04, 2022 443.04 455.00 443.04 455.00 19 +7.35(+1.64%)
May 03, 2022 438.08 453.30 438.08 447.65 16 +2.65(+0.60%)
May 02, 2022 434.90 455.00 434.90 445.00 82 -13.21(-2.88%)
Apr 29, 2022 459.19 462.00 458.21 458.21 100 +2.37(+0.52%)
Apr 28, 2022 481.16 481.16 454.80 455.84 30 -18.73(-3.95%)
Apr 27, 2022 476.96 480.11 474.57 474.57 573 +1.99(+0.42%)
Apr 26, 2022 494.53 494.53 472.58 472.58 147 -24.42(-4.91%)
Apr 25, 2022 504.00 504.00 485.54 497.00 10 +0.00(+0.00%)
Apr 22, 2022 509.00 509.00 490.00 497.00 108 +1.00(+0.20%)
Apr 21, 2022 503.00 510.71 496.00 496.00 95 -6.62(-1.32%)
Apr 20, 2022 508.69 508.69 496.91 502.62 730 -0.78(-0.15%)
Apr 19, 2022 493.00 509.27 493.00 503.40 47 +2.08(+0.42%)
Apr 18, 2022 513.28 513.32 487.00 501.31 237 -7.69(-1.51%)
Apr 14, 2022 534.80 534.80 509.00 509.00 100 -5.40(-1.05%)
Apr 13, 2022 524.87 524.87 508.18 514.40 32 +6.05(+1.19%)
Apr 12, 2022 518.00 518.00 508.35 508.35 352 -3.73(-0.73%)
Apr 11, 2022 494.13 512.08 494.13 512.08 146 -1.92(-0.37%)
Apr 08, 2022 526.17 526.17 503.50 514.00 100 -1.46(-0.28%)
Apr 07, 2022 495.75 523.53 495.75 515.46 64 +6.46(+1.27%)
Apr 06, 2022 513.23 519.10 506.94 509.00 223 -0.89(-0.17%)
Apr 05, 2022 510.00 526.23 506.10 509.89 6,680 -15.03(-2.86%)
Apr 04, 2022 535.87 535.87 520.00 524.92 122 +4.87(+0.94%)
Apr 01, 2022 524.09 524.09 513.22 520.05 531 +15.05(+2.98%)
Mar 31, 2022 508.80 508.80 503.00 505.00 291 -13.99(-2.70%)
Mar 30, 2022 532.71 532.71 504.16 518.99 27,540 -25.01(-4.60%)
Mar 29, 2022 546.00 546.00 535.50 544.00 133 +6.60(+1.23%)
Mar 28, 2022 531.78 537.40 531.78 537.40 5 +2.45(+0.46%)
Mar 25, 2022 535.58 538.54 534.95 534.95 131 +2.44(+0.46%)
Mar 24, 2022 529.99 532.51 528.00 532.51 22 +4.51(+0.86%)
Mar 23, 2022 528.65 528.65 517.00 528.00 516 +11.00(+2.13%)
Mar 22, 2022 517.50 517.50 516.00 517.00 20 +6.18(+1.21%)
Mar 21, 2022 530.90 530.90 504.49 510.82 159 -1.64(-0.32%)
Mar 18, 2022 496.38 517.77 496.38 512.46 610 +0.46(+0.09%)
Mar 17, 2022 514.00 514.95 512.00 512.00 12 +2.28(+0.45%)
Mar 16, 2022 494.13 514.50 494.13 509.72 119 +18.82(+3.83%)
Mar 15, 2022 490.99 490.99 487.41 490.90 2,810 -2.10(-0.43%)
Mar 14, 2022 498.88 498.88 489.80 493.00 239 -5.88(-1.18%)
Mar 11, 2022 494.87 504.80 494.87 498.88 746 -4.12(-0.82%)
Mar 10, 2022 513.91 513.91 497.55 503.00 69 -0.25(-0.05%)
Mar 09, 2022 503.76 510.00 503.25 503.25 366 +11.25(+2.29%)
Mar 08, 2022 503.16 503.16 485.54 492.00 229 +0.48(+0.10%)
Mar 07, 2022 508.00 512.00 491.52 491.52 255 -16.48(-3.24%)
Mar 04, 2022 511.27 511.27 503.76 508.00 227 -1.44(-0.28%)
Mar 03, 2022 507.00 510.50 506.80 509.44 900 +2.44(+0.48%)
Mar 02, 2022 507.91 507.91 491.55 507.00 59 +3.00(+0.60%)
Mar 01, 2022 504.00 508.55 501.95 504.00 19 -4.55(-0.89%)
Feb 28, 2022 494.00 510.00 489.92 508.55 202 +11.05(+2.22%)
Feb 25, 2022 494.30 497.50 494.30 497.50 1,867 -2.00(-0.40%)
Feb 24, 2022 500.00 499.50 476.30 499.50 128 -4.20(-0.83%)
Feb 23, 2022 507.15 507.15 500.71 503.70 56 -4.62(-0.91%)
Feb 22, 2022 500.00 524.73 500.00 508.32 731 -5.62(-1.09%)
Feb 18, 2022 513.94 0 +5.67(+1.12%)
Feb 17, 2022 500.00 511.45 500.00 508.27 249 +1.96(+0.39%)
Feb 16, 2022 512.00 512.00 506.31 506.31 180 -7.14(-1.39%)
Feb 15, 2022 501.00 513.45 500.00 513.45 299 +15.50(+3.11%)
Feb 14, 2022 497.00 504.00 496.50 497.95 343 +5.82(+1.18%)
Feb 11, 2022 498.00 500.07 491.70 492.13 100 -5.76(-1.16%)
Feb 10, 2022 500.94 500.94 495.00 497.89 481 -8.64(-1.71%)
Feb 09, 2022 512.86 512.86 500.65 506.53 141 +3.53(+0.70%)
Feb 08, 2022 508.00 514.18 493.80 503.00 134 -5.00(-0.98%)
Feb 07, 2022 505.00 515.00 492.79 508.00 54 +3.24(+0.64%)
Feb 04, 2022 514.20 514.20 495.50 504.76 170 +10.76(+2.18%)
Feb 03, 2022 500.00 492.04 494.00 155 -6.45(-1.29%)
Feb 02, 2022 495.50 507.05 495.00 500.45 93 +5.45(+1.10%)
Feb 01, 2022 483.00 495.00 483.00 495.00 239 +4.99(+1.02%)
Jan 31, 2022 484.00 492.00 481.25 490.01 305 +2.20(+0.45%)
Jan 28, 2022 492.81 495.00 480.72 487.81 733 -5.99(-1.21%)
Jan 27, 2022 487.05 494.80 487.05 493.80 1,155 +8.55(+1.76%)
Jan 26, 2022 488.46 495.00 483.93 485.25 1,737 +12.25(+2.59%)
Jan 25, 2022 473.66 473.66 458.79 473.00 21 +1.32(+0.28%)
Jan 24, 2022 475.00 479.50 461.00 471.68 2,847 -2.86(-0.60%)
Jan 21, 2022 472.10 495.35 466.21 474.55 7,679 -5.34(-1.11%)
Jan 20, 2022 478.00 488.38 478.00 479.88 1,816 +0.88(+0.18%)
Jan 19, 2022 481.75 481.75 463.25 479.00 5,120 +12.12(+2.60%)
Jan 18, 2022 457.00 476.77 457.00 466.88 1,771 +8.38(+1.83%)
Jan 14, 2022 458.50 0 +1.06(+0.23%)
Jan 13, 2022 465.00 465.00 457.44 457.44 2,691 -10.68(-2.28%)
Jan 12, 2022 477.56 477.56 468.12 468.12 74 -3.94(-0.83%)
Jan 11, 2022 452.01 472.06 452.01 472.06 1,456 +6.06(+1.30%)
Jan 10, 2022 479.00 479.00 451.46 466.00 124 -0.42(-0.09%)
Jan 07, 2022 449.57 469.00 449.57 466.42 227 +4.42(+0.96%)
Jan 06, 2022 475.06 475.06 449.11 462.00 351 -0.50(-0.11%)
Jan 05, 2022 465.00 465.00 454.31 462.50 810 -3.10(-0.67%)
Jan 04, 2022 483.38 483.38 465.00 465.60 251 -4.44(-0.94%)
Jan 03, 2022 467.54 470.04 465.18 470.04 80 +2.14(+0.46%)
Dec 31, 2021 481.31 481.31 467.55 467.90 298 -1.99(-0.42%)
Dec 30, 2021 479.31 479.31 468.01 469.89 2,654 -4.68(-0.99%)
Dec 29, 2021 490.90 490.90 474.57 474.57 203 -4.43(-0.92%)
Dec 28, 2021 493.00 493.00 479.00 479.00 154 -11.00(-2.24%)
Dec 27, 2021 489.50 500.00 479.00 490.00 946 +1.60(+0.33%)
Dec 23, 2021 499.09 499.09 483.06 488.40 100 +8.03(+1.67%)
Dec 22, 2021 467.54 489.75 467.54 480.37 201 -9.38(-1.92%)
Dec 21, 2021 486.14 489.75 482.24 489.75 3,037 +13.77(+2.89%)
Dec 20, 2021 470.50 487.50 468.06 475.98 4,375 +7.92(+1.69%)
Dec 17, 2021 460.54 469.16 460.54 468.06 16,797 -2.24(-0.48%)
Dec 16, 2021 482.92 485.09 470.30 470.30 358 -1.59(-0.34%)
Dec 15, 2021 480.66 480.66 465.00 471.89 2,541 +4.37(+0.93%)
Dec 14, 2021 465.00 468.20 461.65 467.52 47 -2.48(-0.53%)
Dec 13, 2021 474.32 474.32 461.05 470.00 2,542 -6.52(-1.37%)
Dec 10, 2021 462.68 477.00 462.68 476.52 670 +9.79(+2.10%)
Dec 09, 2021 457.53 472.00 457.53 466.73 177 -4.77(-1.01%)
Dec 08, 2021 462.10 471.50 462.10 471.50 1,002 +11.50(+2.50%)
Dec 07, 2021 453.77 460.00 452.75 460.00 8,014 +11.50(+2.56%)
Dec 06, 2021 458.92 458.92 440.00 448.50 3,706 +6.45(+1.46%)
Dec 03, 2021 452.84 452.84 440.57 442.05 889 -14.95(-3.27%)
Dec 02, 2021 468.49 468.49 450.80 457.00 222 +12.50(+2.81%)
Dec 01, 2021 449.75 451.16 438.46 444.50 140 +4.50(+1.02%)
Nov 30, 2021 454.87 454.87 427.97 440.00 1,891 -14.97(-3.29%)
Nov 29, 2021 448.00 458.00 439.30 454.97 2,059 +19.48(+4.47%)
Nov 26, 2021 439.76 439.76 435.49 435.49 100 -4.27(-0.97%)
Nov 24, 2021 434.80 439.76 434.80 439.76 514 -0.24(-0.05%)
Nov 23, 2021 449.90 449.90 440.00 440.00 89 -6.00(-1.35%)
Nov 22, 2021 458.00 458.00 446.00 446.00 377 -10.18(-2.23%)
Nov 19, 2021 456.50 458.00 454.59 456.18 358 +2.24(+0.49%)
Nov 18, 2021 453.99 453.94 452.94 453.94 139 +11.30(+2.55%)
Nov 17, 2021 444.99 452.00 441.86 442.64 387 -7.36(-1.63%)
Nov 16, 2021 446.81 452.00 442.20 450.00 212 +10.00(+2.27%)
Nov 15, 2021 451.25 451.25 440.00 440.00 79 -3.30(-0.74%)
Nov 12, 2021 454.80 454.80 440.76 443.30 170 +1.19(+0.27%)
Nov 11, 2021 435.00 443.20 435.00 442.10 123 +3.80(+0.87%)
Nov 09, 2021 426.28 440.35 426.28 438.30 1,057 -1.70(-0.39%)
Nov 08, 2021 450.00 450.00 435.85 440.00 538 -6.25(-1.40%)
Nov 05, 2021 432.68 450.00 432.68 446.25 337 +20.25(+4.75%)
Nov 04, 2021 420.07 434.08 417.46 426.00 1,595 -1.11(-0.26%)
Nov 03, 2021 439.24 439.24 426.93 427.11 592 -2.50(-0.58%)
Nov 02, 2021 444.50 448.50 429.01 429.62 928 -15.13(-3.40%)
Nov 01, 2021 435.50 442.80 442.80 444.75 4,849 +1.95(+0.44%)
Oct 29, 2021 442.45 443.00 437.50 442.80 1,713 +4.80(+1.10%)
Oct 28, 2021 435.00 439.75 435.00 438.00 424 +7.50(+1.74%)
Oct 27, 2021 430.00 432.75 428.83 430.50 434 +1.46(+0.34%)
Oct 26, 2021 445.34 429.05 65 -4.65(-1.07%)
Oct 25, 2021 442.49 445.10 432.04 433.70 991 -5.63(-1.28%)
Oct 22, 2021 454.95 454.95 437.66 439.33 240 +1.92(+0.44%)
Oct 21, 2021 447.86 447.86 426.69 437.41 500 -0.08(-0.02%)
Oct 20, 2021 427.08 453.50 427.08 437.49 1,191 -11.10(-2.47%)
Oct 19, 2021 455.70 455.70 446.72 448.59 639 -2.98(-0.66%)
Oct 18, 2021 433.50 458.00 433.50 451.57 807 +0.38(+0.08%)
Oct 15, 2021 448.75 457.13 448.75 451.19 743 -3.20(-0.71%)
Oct 14, 2021 444.22 458.00 444.22 454.40 449 +1.30(+0.29%)
Oct 13, 2021 460.18 460.18 450.00 453.10 160 +0.60(+0.13%)
Oct 12, 2021 457.40 457.40 452.00 452.50 29 +0.50(+0.11%)
Oct 11, 2021 465.38 465.38 452.00 452.00 169 +0.20(+0.04%)
Oct 08, 2021 450.00 460.00 450.00 451.80 100 -0.63(-0.14%)
Oct 07, 2021 447.50 454.50 447.50 452.43 244 +3.43(+0.76%)
Oct 06, 2021 455.51 455.51 437.49 449.00 883 +10.76(+2.46%)
Oct 05, 2021 442.56 442.56 437.49 438.24 74 -1.32(-0.30%)
Oct 04, 2021 444.89 444.89 437.49 439.56 4,871 -9.48(-2.11%)
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.