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

Nintendo Ltd-Ord (OP: NTDOF )

49.15 +0.52 (+1.07%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 2, 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 (%)
Apr 30, 2020 424.00 424.00 410.00 411.63 2,428 -24.56(-5.63%)
Apr 29, 2020 419.00 438.50 419.00 436.19 1,273 +5.97(+1.39%)
Apr 28, 2020 444.00 444.00 430.22 430.22 136 -6.98(-1.60%)
Apr 27, 2020 453.50 453.50 434.82 437.20 1,507 -0.80(-0.18%)
Apr 24, 2020 439.80 439.80 432.50 438.00 600 +6.50(+1.51%)
Apr 23, 2020 435.00 450.00 430.25 431.50 1,389 -7.71(-1.76%)
Apr 22, 2020 443.50 443.50 428.99 439.21 1,572 -1.40(-0.32%)
Apr 21, 2020 410.00 445.00 410.00 440.61 517 +15.61(+3.67%)
Apr 20, 2020 425.00 441.00 425.00 425.00 4,520 -0.48(-0.11%)
Apr 17, 2020 442.00 442.00 423.00 425.48 400 -14.02(-3.19%)
Apr 16, 2020 432.00 445.00 425.00 439.50 1,057 +9.50(+2.21%)
Apr 15, 2020 414.02 435.00 414.02 430.00 2,392 +6.66(+1.57%)
Apr 14, 2020 423.34 430.00 420.00 423.34 397 +8.34(+2.01%)
Apr 13, 2020 408.17 427.50 386.33 415.00 2,221 +12.00(+2.98%)
Apr 09, 2020 410.00 410.00 403.00 403.00 200 -0.81(-0.20%)
Apr 08, 2020 380.00 409.99 380.00 403.81 1,263 +3.81(+0.95%)
Apr 07, 2020 405.00 409.80 400.00 400.00 707 -1.50(-0.37%)
Apr 06, 2020 393.50 402.99 381.80 401.50 1,890 +19.00(+4.97%)
Apr 03, 2020 386.19 395.00 380.00 382.50 500 -3.50(-0.91%)
Apr 02, 2020 386.50 391.00 385.80 386.00 5,366 -2.72(-0.70%)
Apr 01, 2020 369.69 394.50 369.69 388.72 2,563 +1.73(+0.45%)
Mar 31, 2020 403.91 403.91 380.00 386.99 1,109 -0.90(-0.23%)
Mar 30, 2020 394.50 394.50 374.95 387.89 1,987 +11.79(+3.13%)
Mar 27, 2020 350.00 376.10 350.00 376.10 15,200 +4.10(+1.10%)
Mar 26, 2020 382.19 382.19 342.08 372.00 2,439 +33.00(+9.73%)
Mar 25, 2020 360.00 363.41 338.58 339.00 542 -14.04(-3.98%)
Mar 24, 2020 328.41 363.46 328.41 353.04 1,788 -1.96(-0.55%)
Mar 23, 2020 375.50 375.50 325.23 355.00 626 -8.42(-2.32%)
Mar 20, 2020 331.00 363.46 331.00 363.42 200 +9.03(+2.55%)
Mar 19, 2020 348.76 354.39 340.00 354.39 249 +24.39(+7.39%)
Mar 18, 2020 319.94 330.00 309.42 330.00 2,207 +5.00(+1.54%)
Mar 17, 2020 307.00 332.53 306.80 325.00 351 +24.00(+7.97%)
Mar 16, 2020 314.00 318.00 299.80 301.00 428 -12.77(-4.07%)
Mar 13, 2020 308.00 318.95 308.00 313.77 700 -3.22(-1.01%)
Mar 12, 2020 320.00 333.85 300.00 316.99 2,490 -15.01(-4.52%)
Mar 11, 2020 345.00 345.00 332.00 332.00 513 -12.70(-3.68%)
Mar 10, 2020 356.50 356.50 340.00 344.70 340 +3.20(+0.94%)
Mar 09, 2020 341.50 341.50 320.10 341.50 19,347 -4.96(-1.43%)
Mar 06, 2020 341.45 350.00 341.45 346.46 200 -1.04(-0.30%)
Mar 05, 2020 356.50 356.50 347.30 347.50 206 -0.26(-0.07%)
Mar 04, 2020 351.80 356.40 344.00 347.76 107 +7.76(+2.28%)
Mar 03, 2020 347.50 347.50 337.26 340.00 201 -7.50(-2.16%)
Mar 02, 2020 347.71 347.71 330.68 347.50 106 +15.40(+4.64%)
Feb 28, 2020 315.00 340.00 315.00 332.10 15,600 -8.90(-2.61%)
Feb 27, 2020 353.52 353.52 340.10 341.00 375 -9.10(-2.60%)
Feb 26, 2020 357.50 363.57 350.03 350.10 286 +4.05(+1.17%)
Feb 25, 2020 340.61 351.00 340.61 346.05 74 +3.18(+0.93%)
Feb 24, 2020 336.90 354.00 336.90 342.87 300 -12.13(-3.42%)
Feb 21, 2020 364.14 364.14 355.00 355.00 100 -4.17(-1.16%)
Feb 20, 2020 346.44 359.17 346.44 359.17 28 -4.83(-1.33%)
Feb 19, 2020 360.05 364.00 360.00 364.00 271 +4.00(+1.11%)
Feb 18, 2020 360.70 373.52 360.00 360.00 931 +0.50(+0.14%)
Feb 14, 2020 365.00 374.00 359.00 359.50 700 -5.50(-1.51%)
Feb 13, 2020 365.00 371.49 365.00 365.00 158 -5.02(-1.36%)
Feb 12, 2020 381.89 381.89 370.00 370.02 30 -2.48(-0.67%)
Feb 11, 2020 383.50 383.50 372.50 372.50 16 +2.40(+0.65%)
Feb 10, 2020 356.00 374.00 356.00 370.10 122 +0.60(+0.16%)
Feb 07, 2020 369.30 369.50 365.00 369.50 100 -3.50(-0.94%)
Feb 06, 2020 379.50 379.50 373.00 373.00 13 +0.00(+0.00%)
Feb 05, 2020 365.00 375.00 365.00 373.00 32 +2.95(+0.80%)
Feb 04, 2020 369.95 370.05 369.95 370.05 8 +0.05(+0.01%)
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.