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

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
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 (%)
Nov 30, 2020 573.64 597.29 560.00 570.00 401 +3.71(+0.66%)
Nov 27, 2020 539.00 566.30 539.00 566.29 500 +32.23(+6.03%)
Nov 25, 2020 516.73 539.00 516.73 534.06 400 +8.11(+1.54%)
Nov 24, 2020 543.65 543.65 525.75 525.95 643 -8.40(-1.57%)
Nov 23, 2020 550.96 551.00 518.00 534.35 5,112 +2.39(+0.45%)
Nov 20, 2020 539.00 539.00 517.50 531.96 300 -4.91(-0.91%)
Nov 19, 2020 542.90 542.90 527.00 536.87 1,979 +23.86(+4.65%)
Nov 18, 2020 500.00 530.11 500.00 513.01 4,862 +1.47(+0.29%)
Nov 17, 2020 514.25 515.61 505.08 511.54 952 -2.21(-0.43%)
Nov 16, 2020 529.00 529.00 508.46 513.75 6,057 -13.25(-2.51%)
Nov 13, 2020 533.40 533.40 514.32 527.00 100 +12.62(+2.45%)
Nov 12, 2020 492.40 519.24 492.40 514.38 186 +7.06(+1.39%)
Nov 11, 2020 503.85 507.32 490.00 507.32 736 -9.81(-1.90%)
Nov 10, 2020 527.50 527.50 500.00 517.13 610 -16.62(-3.11%)
Nov 09, 2020 550.00 570.00 519.00 533.75 1,802 -33.61(-5.92%)
Nov 06, 2020 572.50 572.50 556.55 567.36 3,900 -14.68(-2.52%)
Nov 05, 2020 587.65 589.78 565.00 582.04 2,512 +29.04(+5.25%)
Nov 04, 2020 556.00 556.35 547.50 553.00 27 -2.00(-0.36%)
Nov 03, 2020 540.25 560.25 540.25 555.00 29 +5.00(+0.91%)
Nov 02, 2020 564.00 564.00 543.01 550.00 221 +7.00(+1.29%)
Oct 30, 2020 560.00 560.00 543.00 543.00 1,400 -11.20(-2.02%)
Oct 29, 2020 555.00 555.00 554.20 554.20 1,003 +10.01(+1.84%)
Oct 28, 2020 544.19 544.19 544.19 544.19 202 -4.31(-0.79%)
Oct 27, 2020 535.45 548.50 535.45 548.50 224 +20.68(+3.92%)
Oct 26, 2020 513.46 534.45 511.00 527.82 73 -0.18(-0.03%)
Oct 23, 2020 535.98 535.98 522.35 528.00 100 -7.98(-1.49%)
Oct 22, 2020 542.00 542.00 534.00 535.98 351 -2.02(-0.38%)
Oct 21, 2020 540.00 540.00 534.13 538.00 40 -8.19(-1.50%)
Oct 20, 2020 550.20 550.20 538.00 546.19 186 -3.82(-0.69%)
Oct 19, 2020 553.00 553.35 550.00 550.01 692 -2.99(-0.54%)
Oct 16, 2020 550.00 559.65 550.00 553.00 100 -1.00(-0.18%)
Oct 15, 2020 565.55 566.10 553.10 554.00 34 -8.00(-1.42%)
Oct 14, 2020 576.30 576.30 560.00 562.00 97 -3.00(-0.53%)
Oct 13, 2020 563.50 565.00 562.00 565.00 217 +3.12(+0.55%)
Oct 12, 2020 572.00 572.00 550.00 561.88 574 +9.38(+1.70%)
Oct 09, 2020 548.01 552.50 548.01 552.50 1,400 +4.49(+0.82%)
Oct 08, 2020 565.00 565.00 548.01 548.01 11 -2.99(-0.54%)
Oct 07, 2020 544.00 551.00 544.00 551.00 684 +7.25(+1.33%)
Oct 06, 2020 550.00 550.00 542.35 543.75 1,269 +2.75(+0.51%)
Oct 05, 2020 559.13 559.13 538.00 541.00 2,852 -16.55(-2.97%)
Oct 02, 2020 557.55 557.55 551.20 557.55 100 -13.20(-2.31%)
Oct 01, 2020 570.75 580.00 566.00 570.75 45 -0.25(-0.04%)
Sep 30, 2020 550.55 571.95 550.55 571.00 35 -0.50(-0.09%)
Sep 29, 2020 561.10 576.44 561.10 571.50 180 +7.09(+1.26%)
Sep 28, 2020 560.90 565.00 560.90 564.41 374 +4.41(+0.79%)
Sep 25, 2020 567.00 567.00 554.55 560.00 100 -7.02(-1.24%)
Sep 24, 2020 561.27 576.50 560.00 567.02 131 +0.04(+0.01%)
Sep 23, 2020 565.50 590.75 565.50 566.98 658 -3.02(-0.53%)
Sep 22, 2020 573.70 573.70 565.35 570.00 39 -3.43(-0.60%)
Sep 21, 2020 580.60 583.30 560.05 573.43 259 -3.54(-0.61%)
Sep 18, 2020 563.22 576.97 563.22 576.97 400 +10.37(+1.83%)
Sep 17, 2020 572.75 572.75 562.00 566.60 227 -8.13(-1.41%)
Sep 16, 2020 588.00 588.00 571.00 574.73 194 +3.73(+0.65%)
Sep 15, 2020 577.00 577.00 567.00 571.00 388 +6.11(+1.08%)
Sep 14, 2020 576.00 576.00 558.00 564.89 1,702 +5.33(+0.95%)
Sep 11, 2020 559.99 559.99 555.00 559.56 100 +5.56(+1.00%)
Sep 10, 2020 560.00 560.00 551.24 554.00 273 -2.40(-0.43%)
Sep 09, 2020 542.50 565.07 535.90 556.40 1,406 +21.40(+4.00%)
Sep 08, 2020 518.00 543.00 518.00 535.00 1,394 -31.60(-5.58%)
Sep 04, 2020 548.00 577.00 548.00 566.60 300 +11.40(+2.05%)
Sep 03, 2020 555.00 571.00 555.00 555.20 10,279 -5.00(-0.89%)
Sep 02, 2020 552.00 573.96 552.00 560.20 7,911 -4.17(-0.74%)
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.