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 (%)
Jul 31, 2020 445.00 445.00 436.50 442.95 900 -8.05(-1.78%)
Jul 30, 2020 459.00 459.00 445.06 451.00 1,153 -1.25(-0.28%)
Jul 29, 2020 448.50 454.00 448.50 452.25 65 +3.75(+0.84%)
Jul 28, 2020 449.00 449.50 446.50 448.50 81 -1.00(-0.22%)
Jul 27, 2020 446.00 451.50 446.00 449.50 228 +5.62(+1.27%)
Jul 24, 2020 430.42 443.88 430.42 443.88 100 +3.88(+0.88%)
Jul 23, 2020 443.00 445.00 440.00 440.00 614 -4.00(-0.90%)
Jul 22, 2020 446.00 450.00 441.50 444.00 132 -2.00(-0.45%)
Jul 21, 2020 439.90 450.00 439.90 446.00 119 +6.10(+1.39%)
Jul 20, 2020 439.90 444.00 438.25 439.90 2,087 -8.10(-1.81%)
Jul 17, 2020 448.00 448.00 446.00 448.00 100 -1.00(-0.22%)
Jul 16, 2020 441.00 453.50 433.00 449.00 360 -8.22(-1.80%)
Jul 15, 2020 458.65 461.00 442.30 457.22 25 +7.22(+1.60%)
Jul 14, 2020 449.00 456.00 446.50 450.00 479 -5.00(-1.10%)
Jul 13, 2020 464.55 464.55 455.00 455.00 389 -3.75(-0.82%)
Jul 10, 2020 465.00 465.00 458.20 458.75 300 -2.75(-0.60%)
Jul 09, 2020 447.44 469.00 447.44 461.50 136 -4.33(-0.93%)
Jul 08, 2020 461.00 469.49 461.00 465.84 266 -14.86(-3.09%)
Jul 07, 2020 475.00 481.20 475.00 480.70 496 +10.70(+2.28%)
Jul 06, 2020 449.50 470.00 449.50 470.00 523 +15.60(+3.43%)
Jul 02, 2020 449.67 468.00 436.00 454.40 2,400 +6.90(+1.54%)
Jul 01, 2020 427.00 455.00 427.00 447.50 187 +0.10(+0.02%)
Jun 30, 2020 462.50 462.50 443.06 447.40 323 -2.84(-0.63%)
Jun 29, 2020 447.80 450.24 445.62 450.24 401 +0.74(+0.16%)
Jun 26, 2020 444.00 460.50 444.00 449.50 2,600 +5.30(+1.19%)
Jun 25, 2020 465.00 465.00 441.01 444.20 349 -10.60(-2.33%)
Jun 24, 2020 457.90 459.32 449.00 454.80 1,106 +0.05(+0.01%)
Jun 23, 2020 466.50 466.50 454.04 454.75 348 -12.25(-2.62%)
Jun 22, 2020 469.25 474.80 452.00 467.00 591 -1.50(-0.32%)
Jun 19, 2020 454.50 475.00 454.50 468.50 700 +1.14(+0.24%)
Jun 18, 2020 458.30 474.99 458.30 467.36 826 +9.06(+1.98%)
Jun 17, 2020 450.00 465.77 450.00 458.30 2,907 +13.30(+2.99%)
Jun 16, 2020 440.00 445.00 430.50 445.00 491 +2.00(+0.45%)
Jun 15, 2020 440.00 443.00 438.00 443.00 243 +2.50(+0.57%)
Jun 12, 2020 428.50 450.00 428.50 440.50 200 +9.21(+2.14%)
Jun 11, 2020 430.20 437.50 421.50 431.29 1,948 +10.79(+2.57%)
Jun 10, 2020 405.50 431.49 405.50 420.50 198 +2.65(+0.63%)
Jun 09, 2020 410.01 432.00 410.01 417.85 1,832 +3.35(+0.81%)
Jun 08, 2020 428.50 428.50 404.84 414.50 2,990 -6.03(-1.43%)
Jun 05, 2020 420.00 430.00 420.00 420.53 300 +7.03(+1.70%)
Jun 04, 2020 407.29 418.05 407.29 413.50 1,098 +3.50(+0.85%)
Jun 03, 2020 412.00 414.50 410.00 410.00 635 +5.14(+1.27%)
Jun 02, 2020 410.71 419.46 403.31 404.86 1,563 -10.14(-2.44%)
Jun 01, 2020 412.10 415.00 411.00 415.00 277 +9.50(+2.34%)
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%)
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.