Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

48.96 +0.50 (+1.03%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 48.08 50.20 48.08 48.96 602 +0.50(+1.03%)
Apr 17, 2024 47.95 50.70 47.95 48.46 585 -0.34(-0.69%)
Apr 16, 2024 47.68 48.94 47.68 48.80 1,171 -0.55(-1.12%)
Apr 15, 2024 48.40 51.18 48.40 49.35 1,101 -0.73(-1.46%)
Apr 12, 2024 50.10 50.50 49.60 50.08 3,328 -0.02(-0.04%)
Apr 11, 2024 51.95 51.95 49.50 50.10 1,088 -0.76(-1.49%)
Apr 10, 2024 52.93 52.93 50.47 50.86 1,597 -0.61(-1.19%)
Apr 09, 2024 49.37 53.06 49.37 51.47 94 -0.27(-0.52%)
Apr 08, 2024 50.87 53.02 50.87 51.74 283 +0.32(+0.63%)
Apr 05, 2024 51.49 51.49 51.02 51.42 366 +0.08(+0.16%)
Apr 04, 2024 50.51 52.67 50.51 51.33 4,082 -0.62(-1.19%)
Apr 03, 2024 53.97 53.97 51.20 51.95 1,059 -1.65(-3.07%)
Apr 02, 2024 54.00 54.50 53.34 53.60 15,595 -0.40(-0.74%)
Apr 01, 2024 51.86 56.58 51.86 54.00 1,355 -0.60(-1.10%)
Mar 28, 2024 55.46 55.80 54.58 54.60 1,068 -0.86(-1.55%)
Mar 27, 2024 56.95 57.29 53.88 55.46 328 +0.76(+1.39%)
Mar 26, 2024 54.98 56.00 53.45 54.70 1,188 -0.15(-0.27%)
Mar 25, 2024 53.07 56.13 53.07 54.85 625 -0.92(-1.65%)
Mar 22, 2024 57.00 57.74 55.44 55.77 511 +0.22(+0.40%)
Mar 21, 2024 53.78 57.24 53.78 55.55 600 +0.02(+0.04%)
Mar 20, 2024 56.97 56.97 54.65 55.53 1,130 +0.22(+0.39%)
Mar 19, 2024 57.16 57.16 53.71 55.31 148 -0.91(-1.62%)
Mar 18, 2024 57.15 57.15 54.60 56.22 657 -0.28(-0.49%)
Mar 15, 2024 57.47 57.47 55.03 56.50 148 +1.33(+2.41%)
Mar 14, 2024 55.00 56.60 54.75 55.17 219 -0.13(-0.24%)
Mar 13, 2024 56.99 56.99 54.51 55.30 703 -0.10(-0.18%)
Mar 12, 2024 57.59 57.59 54.15 55.40 490 -0.90(-1.60%)
Mar 11, 2024 56.11 57.53 54.34 56.30 610 +0.88(+1.59%)
Mar 08, 2024 56.70 56.70 55.30 55.42 6,955 -0.28(-0.51%)
Mar 07, 2024 57.67 57.67 54.48 55.70 379 -0.05(-0.08%)
Mar 06, 2024 54.26 57.01 54.26 55.75 388 +0.45(+0.81%)
Mar 05, 2024 57.48 57.48 54.81 55.30 746 -0.70(-1.25%)
Mar 04, 2024 54.08 57.68 54.08 56.00 1,192 -0.14(-0.25%)
Mar 01, 2024 54.67 57.79 54.67 56.14 1,245 +0.16(+0.29%)
Feb 29, 2024 57.75 57.75 54.59 55.98 48,394 -0.05(-0.10%)
Feb 28, 2024 53.04 56.47 53.04 56.03 1,803 -0.17(-0.29%)
Feb 27, 2024 58.52 58.52 54.94 56.20 5,322 -1.13(-1.98%)
Feb 26, 2024 58.75 58.75 56.60 57.33 620 +0.70(+1.23%)
Feb 23, 2024 55.89 57.00 55.75 56.64 362 +0.24(+0.42%)
Feb 22, 2024 58.07 58.07 55.95 56.40 456 +0.45(+0.80%)
Feb 21, 2024 57.37 57.37 55.70 55.95 558 +1.36(+2.49%)
Feb 20, 2024 54.77 56.47 53.06 54.59 4,776 -3.41(-5.88%)
Feb 16, 2024 59.61 59.61 57.16 58.00 877 -1.17(-1.98%)
Feb 15, 2024 60.00 61.33 57.53 59.17 6,992 +0.41(+0.71%)
Feb 14, 2024 58.50 60.00 57.51 58.76 5,749 +1.17(+2.03%)
Feb 13, 2024 58.98 59.38 56.46 57.59 9,876 -0.96(-1.65%)
Feb 12, 2024 57.29 60.48 56.86 58.55 23,802 +0.55(+0.95%)
Feb 09, 2024 60.09 60.09 56.40 58.00 3,224 +0.90(+1.58%)
Feb 08, 2024 58.87 58.87 56.88 57.10 1,139 -0.20(-0.35%)
Feb 07, 2024 58.97 58.97 55.81 57.30 5,259 -0.62(-1.06%)
Feb 06, 2024 56.46 58.45 56.46 57.91 1,785 +1.45(+2.58%)
Feb 05, 2024 58.64 58.64 54.85 56.46 11,024 -0.21(-0.37%)
Feb 02, 2024 57.26 58.03 56.59 56.67 494 -0.33(-0.58%)
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.