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

Nintendo Ltd-Ord (OP: NTDOF )

48.63 -0.27 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 30, 2021 518.30 518.30 513.13 515.00 432 -23.70(-4.40%)
Jul 29, 2021 542.00 550.12 532.96 538.70 171 -2.50(-0.46%)
Jul 28, 2021 543.04 545.75 540.05 541.20 33 -1.84(-0.34%)
Jul 27, 2021 545.89 549.00 537.96 543.04 141 -0.96(-0.18%)
Jul 26, 2021 561.45 561.45 540.00 544.00 369 -4.58(-0.83%)
Jul 23, 2021 549.00 552.00 548.58 548.58 1,191 -0.22(-0.04%)
Jul 22, 2021 568.00 568.00 530.50 548.80 37 +1.80(+0.33%)
Jul 21, 2021 563.00 563.00 533.00 547.00 35 -4.63(-0.84%)
Jul 20, 2021 560.26 560.26 545.45 551.63 173 -0.75(-0.14%)
Jul 19, 2021 572.19 572.19 550.00 552.38 458 -13.62(-2.41%)
Jul 16, 2021 580.00 580.00 565.02 566.00 125 -4.50(-0.79%)
Jul 15, 2021 566.49 579.10 566.49 570.50 154 -9.47(-1.63%)
Jul 14, 2021 578.49 579.97 574.10 579.97 62 +2.97(+0.51%)
Jul 13, 2021 553.50 588.51 553.50 577.00 53 -2.37(-0.41%)
Jul 12, 2021 597.00 597.00 574.49 579.37 838 +2.07(+0.36%)
Jul 09, 2021 595.00 595.00 577.30 577.30 984 +2.46(+0.43%)
Jul 08, 2021 584.10 584.10 552.28 574.84 124 -25.15(-4.19%)
Jul 07, 2021 605.00 610.00 599.99 599.99 76 -6.52(-1.08%)
Jul 06, 2021 600.00 608.44 594.00 606.51 77 +19.66(+3.35%)
Jul 02, 2021 586.60 592.09 586.60 586.85 2,253 +7.12(+1.23%)
Jul 01, 2021 582.45 597.37 576.00 579.73 543 -1.27(-0.22%)
Jun 30, 2021 578.71 598.00 578.71 581.00 196 -5.50(-0.94%)
Jun 29, 2021 579.15 589.00 570.00 586.50 122 -5.00(-0.85%)
Jun 28, 2021 582.00 591.50 582.00 591.50 39 +14.95(+2.59%)
Jun 25, 2021 584.00 584.00 576.55 576.55 776 -7.45(-1.28%)
Jun 24, 2021 585.70 585.70 580.35 584.00 2,112 +6.11(+1.06%)
Jun 23, 2021 590.72 590.72 575.26 577.89 293 -14.92(-2.52%)
Jun 22, 2021 595.00 595.00 586.85 592.81 216 +1.31(+0.22%)
Jun 21, 2021 588.61 592.74 580.00 591.50 283 +0.01(+0.00%)
Jun 18, 2021 602.24 602.24 588.00 591.49 465 +2.34(+0.40%)
Jun 17, 2021 595.25 595.25 585.00 589.15 1,904 +17.15(+3.00%)
Jun 16, 2021 589.90 589.90 567.23 572.00 910 -13.27(-2.27%)
Jun 15, 2021 592.67 601.00 585.27 585.27 1,031 -9.73(-1.64%)
Jun 14, 2021 602.00 602.00 592.50 595.00 617 -21.81(-3.54%)
Jun 11, 2021 595.62 633.32 595.62 616.81 970 +1.36(+0.22%)
Jun 10, 2021 594.82 617.00 594.82 615.45 36 +0.45(+0.07%)
Jun 09, 2021 626.99 626.99 609.76 615.00 53 -11.06(-1.77%)
Jun 08, 2021 617.28 630.00 617.28 626.06 468 +0.21(+0.03%)
Jun 07, 2021 628.00 647.20 624.62 625.85 48 +1.41(+0.23%)
Jun 04, 2021 618.00 624.44 618.00 624.44 434 +13.64(+2.23%)
Jun 03, 2021 606.29 615.00 606.29 610.80 443 -3.25(-0.53%)
Jun 02, 2021 598.00 617.74 598.00 614.05 827 +3.39(+0.56%)
Jun 01, 2021 617.50 625.00 601.89 610.66 913 -7.34(-1.19%)
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%)
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.