Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

50.80 +0.88 (+1.76%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 421.00 421.00 421.00 421.00 70 -29.00(-6.44%)
Sep 23, 2008 450.00 450.00 450.00 0 +0.00(+0.00%)
Sep 22, 2008 450.00 450.00 450.00 450.00 100 +24.50(+5.76%)
Sep 19, 2008 425.50 425.50 425.50 0 +0.00(+0.00%)
Sep 18, 2008 425.50 425.50 425.50 425.50 5 -4.50(-1.05%)
Sep 17, 2008 430.00 430.00 430.00 430.00 2 -1.42(-0.33%)
Sep 16, 2008 431.42 431.62 431.42 431.42 26,877 -19.28(-4.28%)
Sep 12, 2008 450.70 450.70 450.70 0 +0.00(+0.00%)
Sep 11, 2008 450.70 450.70 450.70 450.70 5,000 -11.39(-2.46%)
Sep 10, 2008 462.09 462.09 462.09 462.09 4,000 -16.91(-3.53%)
Sep 09, 2008 479.00 479.00 479.00 479.00 2 -5.50(-1.14%)
Sep 08, 2008 484.50 484.50 484.50 484.50 600 +3.64(+0.76%)
Sep 05, 2008 480.86 480.86 480.86 480.86 10,000 -0.87(-0.18%)
Sep 04, 2008 481.73 481.73 481.73 481.73 10,000 -12.27(-2.48%)
Sep 03, 2008 494.00 495.64 494.00 494.00 6,504 +0.00(+0.00%)
Sep 02, 2008 494.00 494.00 494.00 494.00 2 +16.86(+3.53%)
Aug 29, 2008 477.14 477.14 477.14 477.14 10,000 +35.79(+8.11%)
Aug 28, 2008 452.85 441.35 441.35 441.35 13,400 -11.51(-2.54%)
Aug 27, 2008 452.85 452.85 452.85 15,000 +0.00(+0.00%)
Aug 26, 2008 452.85 452.85 452.85 452.85 12,000 +0.35(+0.08%)
Aug 25, 2008 452.50 455.77 452.50 452.50 5,402 -0.70(-0.15%)
Aug 22, 2008 453.20 453.20 453.20 453.20 7,500 -4.27(-0.93%)
Aug 19, 2008 457.47 457.47 457.47 0 +0.00(+0.00%)
Aug 18, 2008 457.47 457.47 457.47 457.47 1,000 -12.54(-2.67%)
Aug 15, 2008 470.01 470.01 470.01 470.01 1,000 -7.55(-1.58%)
Aug 14, 2008 477.56 477.56 477.56 477.56 9,500 -8.75(-1.80%)
Aug 13, 2008 486.31 486.31 486.31 486.31 0 +0.00(+0.00%)
Aug 12, 2008 486.31 486.31 486.31 486.31 0 +0.00(+0.00%)
Aug 11, 2008 486.31 486.31 486.31 486.31 0 +0.00(+0.00%)
Aug 08, 2008 486.31 486.31 486.31 486.31 15,000 -6.86(-1.39%)
Aug 07, 2008 493.16 493.16 493.16 493.16 4,000 -0.84(-0.17%)
Aug 06, 2008 494.00 494.00 491.00 494.00 17 +7.50(+1.54%)
Aug 05, 2008 486.50 487.83 486.50 486.50 25,020 +13.00(+2.75%)
Aug 04, 2008 473.50 473.50 473.50 473.50 200 -29.06(-5.78%)
Aug 01, 2008 502.56 502.56 502.56 502.56 0 +0.00(+0.00%)
Jul 31, 2008 502.56 502.56 502.56 502.56 6,250 +0.00(+0.00%)
Jul 30, 2008 527.00 502.96 502.56 502.56 5,000 -24.44(-4.64%)
Jul 29, 2008 527.00 527.00 527.00 527.00 2 +11.11(+2.15%)
Jul 28, 2008 515.89 515.89 515.89 515.89 1,450 +15.89(+3.18%)
Jul 25, 2008 500.00 500.00 500.00 500.00 2 -10.00(-1.96%)
Jul 24, 2008 510.00 512.00 510.00 510.00 3,804 -9.76(-1.88%)
Jul 23, 2008 519.76 519.76 519.76 519.76 13,650 +0.00(+0.00%)
Jul 22, 2008 519.76 519.76 519.76 519.76 0 +0.00(+0.00%)
Jul 21, 2008 519.00 519.84 519.36 519.76 34,200 +0.76(+0.15%)
Jul 18, 2008 519.00 519.00 519.00 519.00 2 -16.00(-2.99%)
Jul 17, 2008 535.00 535.00 535.00 535.00 0 +0.00(+0.00%)
Jul 16, 2008 535.00 535.00 535.00 535.00 30 -19.00(-3.43%)
Jul 15, 2008 554.00 554.00 554.00 554.00 15 +15.00(+2.78%)
Jul 14, 2008 539.00 539.00 539.00 539.00 0 +0.00(+0.00%)
Jul 11, 2008 539.00 539.00 539.00 539.00 0 +0.00(+0.00%)
Jul 10, 2008 539.00 550.00 535.00 539.00 33 -25.00(-4.43%)
Jul 09, 2008 564.00 564.00 564.00 564.00 0 +0.00(+0.00%)
Jul 08, 2008 564.00 564.00 564.00 564.00 0 +0.00(+0.00%)
Jul 07, 2008 564.00 568.00 564.00 564.00 24 +2.00(+0.36%)
Jul 04, 2008 562.00 562.00 562.00 562.00 100 +0.00(+0.00%)
Jul 03, 2008 562.00 562.00 562.00 562.00 100 +0.00(+0.00%)
Jul 02, 2008 562.00 562.00 562.00 562.00 100 +0.00(+0.00%)
Jul 01, 2008 562.00 562.00 562.00 562.00 314 -12.00(-2.09%)
Jun 30, 2008 574.00 574.00 574.00 574.00 0 +0.00(+0.00%)
Jun 27, 2008 574.00 574.00 574.00 574.00 1,077 +4.00(+0.70%)
Jun 26, 2008 570.00 570.00 570.00 570.00 0 +0.00(+0.00%)
Jun 25, 2008 570.00 570.00 567.00 570.00 719 -10.00(-1.72%)
Jun 24, 2008 580.00 580.00 580.00 580.00 39 +31.00(+5.65%)
Jun 23, 2008 565.00 552.00 549.00 549.00 152 -16.00(-2.83%)
Jun 20, 2008 565.00 565.00 545.00 565.00 155 +9.72(+1.75%)
Jun 19, 2008 555.28 555.40 551.00 555.28 2,757 +9.28(+1.70%)
Jun 18, 2008 546.00 546.00 546.00 546.00 175 -8.00(-1.44%)
Jun 17, 2008 554.00 554.00 554.00 554.00 5 +9.00(+1.65%)
Jun 16, 2008 545.00 545.00 545.00 545.00 75 +17.00(+3.22%)
Jun 13, 2008 528.00 528.00 528.00 528.00 0 +0.00(+0.00%)
Jun 12, 2008 528.00 528.00 528.00 528.00 73 +0.00(+0.00%)
Jun 11, 2008 528.00 528.00 528.00 528.00 1 +1.00(+0.19%)
Jun 10, 2008 527.00 531.00 527.00 527.00 45 -17.00(-3.12%)
Jun 09, 2008 544.00 544.00 542.00 544.00 14 -4.00(-0.73%)
Jun 06, 2008 548.00 548.00 548.00 548.00 0 +0.00(+0.00%)
Jun 05, 2008 548.00 548.00 548.00 548.00 2 -2.00(-0.36%)
Jun 04, 2008 550.00 550.00 546.00 550.00 36 +12.00(+2.23%)
Jun 03, 2008 538.00 538.00 538.00 538.00 108 -5.60(-1.03%)
Jun 02, 2008 543.60 545.00 543.60 543.60 33 -11.40(-2.05%)
May 30, 2008 570.50 557.00 555.00 555.00 4 -15.50(-2.72%)
May 29, 2008 570.50 570.50 570.50 570.50 10,000 +0.00(+0.00%)
May 28, 2008 570.50 570.50 570.50 570.50 0 +0.00(+0.00%)
May 27, 2008 570.50 570.50 570.50 570.50 0 +0.00(+0.00%)
May 26, 2008 570.50 570.50 565.00 570.50 106 +0.00(+0.00%)
May 23, 2008 570.50 570.50 565.00 570.50 106 -2.75(-0.48%)
May 22, 2008 573.25 576.00 573.25 573.25 8 -0.75(-0.13%)
May 21, 2008 574.00 574.00 574.00 574.00 8 -11.00(-1.88%)
May 20, 2008 585.00 590.00 585.00 585.00 35 +2.00(+0.34%)
May 19, 2008 580.00 583.00 583.00 583.00 2 +3.00(+0.52%)
May 16, 2008 580.00 580.00 580.00 580.00 3 +21.70(+3.89%)
May 15, 2008 558.30 562.00 558.30 558.30 208 +8.30(+1.51%)
May 14, 2008 559.00 550.00 550.00 550.00 100 -9.00(-1.61%)
May 13, 2008 559.00 559.00 557.00 559.00 11 +4.00(+0.72%)
May 12, 2008 555.00 555.00 555.00 555.00 0 +0.00(+0.00%)
May 09, 2008 558.00 555.00 555.00 555.00 13 -3.00(-0.54%)
May 08, 2008 558.00 558.00 558.00 558.00 1 +5.00(+0.90%)
May 07, 2008 553.00 553.00 552.00 553.00 6 -1.00(-0.18%)
May 06, 2008 554.00 554.00 545.00 554.00 43 +5.00(+0.91%)
May 05, 2008 549.00 549.00 549.00 549.00 0 +0.00(+0.00%)
May 02, 2008 541.00 549.00 549.00 549.00 2 +8.00(+1.48%)
May 01, 2008 541.00 541.00 541.00 541.00 2,505 -12.00(-2.17%)
Apr 30, 2008 553.00 553.00 553.00 553.00 2,502 -8.00(-1.43%)
Apr 29, 2008 561.00 561.00 561.00 561.00 2 -2.00(-0.36%)
Apr 28, 2008 563.00 563.00 550.00 563.00 7 +21.00(+3.87%)
Apr 25, 2008 530.00 542.00 542.00 542.00 5 +12.00(+2.26%)
Apr 24, 2008 530.00 530.00 530.00 530.00 100 +0.00(+0.00%)
Apr 23, 2008 530.00 530.00 530.00 530.00 0 +0.00(+0.00%)
Apr 22, 2008 530.00 530.00 530.00 530.00 36 +0.00(+0.00%)
Apr 21, 2008 530.00 530.00 530.00 530.00 200 +0.00(+0.00%)
Apr 18, 2008 530.00 530.00 530.00 530.00 161 +0.00(+0.00%)
Apr 17, 2008 530.00 530.00 530.00 530.00 0 +0.00(+0.00%)
Apr 16, 2008 530.00 530.00 530.00 530.00 0 +0.00(+0.00%)
Apr 15, 2008 530.00 530.00 530.00 530.00 0 +0.00(+0.00%)
Apr 14, 2008 530.00 530.00 530.00 530.00 300 +0.00(+0.00%)
Apr 11, 2008 530.00 530.00 530.00 530.00 0 +0.00(+0.00%)
Apr 10, 2008 530.00 530.00 530.00 530.00 100 +27.00(+5.37%)
Apr 09, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Apr 08, 2008 503.00 503.00 503.00 503.00 1,000 +0.00(+0.00%)
Apr 07, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Apr 04, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Apr 03, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Apr 02, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Apr 01, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Mar 31, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Mar 28, 2008 503.00 503.00 503.00 503.00 0 +0.00(+0.00%)
Mar 27, 2008 510.00 503.00 503.00 503.00 300 -7.00(-1.37%)
Mar 26, 2008 510.00 510.00 510.00 510.00 0 +0.00(+0.00%)
Mar 25, 2008 10.00 510.00 510.00 510.00 0 +0.00(+0.00%)
Mar 24, 2008 510.00 510.00 510.00 510.00 0 +0.00(+0.00%)
Mar 21, 2008 510.00 510.00 510.00 510.00 0 +0.00(+0.00%)
Mar 20, 2008 510.00 510.00 510.00 510.00 0 +0.00(+0.00%)
Mar 19, 2008 510.00 510.00 510.00 510.00 0 +0.00(+0.00%)
Mar 18, 2008 503.50 510.00 510.00 510.00 2,000 +6.50(+1.29%)
Mar 17, 2008 503.50 503.50 503.50 503.50 700 -1.50(-0.30%)
Mar 14, 2008 505.00 505.00 505.00 505.00 100 +0.00(+0.00%)
Mar 13, 2008 505.00 505.00 505.00 505.00 0 +0.00(+0.00%)
Mar 12, 2008 505.00 505.00 505.00 505.00 0 +0.00(+0.00%)
Mar 11, 2008 505.00 505.00 505.00 505.00 100 -13.00(-2.51%)
Mar 10, 2008 518.00 518.00 518.00 518.00 0 +0.00(+0.00%)
Mar 07, 2008 518.00 518.00 518.00 518.00 100 -6.00(-1.15%)
Mar 06, 2008 524.00 524.00 524.00 524.00 0 +0.00(+0.00%)
Mar 05, 2008 524.00 524.00 524.00 524.00 1,000 +0.00(+0.00%)
Mar 04, 2008 524.00 524.00 524.00 524.00 0 +0.00(+0.00%)
Mar 03, 2008 524.00 524.00 524.00 524.00 0 +0.00(+0.00%)
Feb 29, 2008 524.00 524.00 524.00 524.00 0 +0.00(+0.00%)
Feb 28, 2008 524.00 524.00 524.00 524.00 5,000 +0.00(+0.00%)
Feb 27, 2008 524.00 524.00 524.00 524.00 0 +0.00(+0.00%)
Feb 26, 2008 524.00 524.00 524.00 524.00 0 +0.00(+0.00%)
Feb 25, 2008 524.00 524.00 524.00 524.00 100 +44.00(+9.17%)
Feb 22, 2008 480.00 480.00 480.00 480.00 0 +0.00(+0.00%)
Feb 21, 2008 431.50 480.00 480.00 480.00 500 +48.50(+11.24%)
Feb 20, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 19, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 18, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 15, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 14, 2008 431.50 431.50 431.50 431.50 5,700 +0.00(+0.00%)
Feb 13, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 12, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 11, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 08, 2008 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Feb 07, 2008 431.50 431.50 431.50 431.50 1,700 +0.00(+0.00%)
Feb 06, 2008 431.50 431.50 431.50 431.50 300 -35.50(-7.60%)
Feb 05, 2008 467.00 467.00 467.00 467.00 0 +0.00(+0.00%)
Feb 04, 2008 467.00 467.00 467.00 467.00 0 +0.00(+0.00%)
Feb 01, 2008 467.00 467.00 467.00 467.00 0 +0.00(+0.00%)
Jan 31, 2008 467.00 467.00 467.00 467.00 0 +0.00(+0.00%)
Jan 30, 2008 467.00 468.00 467.00 467.00 598 -44.00(-8.61%)
Jan 29, 2008 511.00 511.00 511.00 511.00 0 +0.00(+0.00%)
Jan 28, 2008 511.00 511.00 511.00 511.00 300 +0.00(+0.00%)
Jan 25, 2008 511.00 511.00 511.00 511.00 0 +0.00(+0.00%)
Jan 24, 2008 511.00 511.00 511.00 511.00 0 +0.00(+0.00%)
Jan 23, 2008 511.00 511.00 480.00 511.00 315 +23.56(+4.83%)
Jan 22, 2008 487.44 487.44 487.44 487.44 0 +0.00(+0.00%)
Jan 21, 2008 487.44 487.44 487.44 487.44 0 +0.00(+0.00%)
Jan 18, 2008 487.44 487.44 487.44 487.44 0 +0.00(+0.00%)
Jan 17, 2008 487.44 487.44 487.44 487.44 8,023 -12.56(-2.51%)
Jan 16, 2008 500.00 500.00 500.00 500.00 200 -78.00(-13.49%)
Jan 15, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 14, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 11, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 10, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 09, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 08, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 07, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 04, 2008 578.00 578.00 578.00 578.00 100 +0.00(+0.00%)
Jan 03, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 02, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Jan 01, 2008 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 31, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 28, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 27, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 26, 2007 578.00 578.00 578.00 578.00 100 +0.00(+0.00%)
Dec 24, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 21, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 20, 2007 578.00 578.00 578.00 578.00 100 +0.00(+0.00%)
Dec 19, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 18, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 17, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Dec 14, 2007 578.00 578.00 578.00 578.00 100 -32.00(-5.25%)
Dec 13, 2007 610.00 610.00 610.00 610.00 600 +0.00(+0.00%)
Dec 12, 2007 610.00 610.00 610.00 610.00 0 +0.00(+0.00%)
Dec 11, 2007 610.00 610.00 610.00 610.00 0 +0.00(+0.00%)
Dec 10, 2007 610.00 610.00 610.00 610.00 0 +0.00(+0.00%)
Dec 07, 2007 610.00 610.00 610.00 610.00 0 +0.00(+0.00%)
Dec 06, 2007 610.00 610.00 610.00 610.00 100 +0.00(+0.00%)
Dec 05, 2007 610.00 610.00 610.00 610.00 0 +0.00(+0.00%)
Dec 04, 2007 610.00 610.00 610.00 610.00 0 +0.00(+0.00%)
Dec 03, 2007 610.00 610.00 610.00 610.00 0 +0.00(+0.00%)
Nov 30, 2007 578.00 610.00 607.62 610.00 3,346 +32.00(+5.54%)
Nov 29, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 28, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 27, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 26, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 23, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 21, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 20, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 19, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 16, 2007 578.00 578.00 578.00 578.00 300 +0.00(+0.00%)
Nov 15, 2007 578.00 578.00 578.00 578.00 0 +0.00(+0.00%)
Nov 14, 2007 527.69 578.00 578.00 578.00 100 +50.31(+9.53%)
Nov 13, 2007 527.69 527.69 527.69 527.69 0 +0.00(+0.00%)
Nov 12, 2007 527.69 527.69 527.69 527.69 0 +0.00(+0.00%)
Nov 09, 2007 527.69 527.69 527.69 527.69 5,000 -62.31(-10.56%)
Nov 08, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Nov 07, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Nov 06, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Nov 05, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Nov 02, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Nov 01, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Oct 31, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Oct 30, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Oct 29, 2007 590.00 590.00 590.00 590.00 0 +0.00(+0.00%)
Oct 26, 2007 590.00 590.00 590.00 590.00 200 +25.00(+4.42%)
Oct 25, 2007 565.00 565.00 565.00 565.00 0 +0.00(+0.00%)
Oct 24, 2007 565.00 565.00 565.00 565.00 0 +0.00(+0.00%)
Oct 23, 2007 565.00 565.00 565.00 565.00 100 -41.00(-6.77%)
Oct 19, 2007 606.00 606.00 606.00 606.00 0 +0.00(+0.00%)
Oct 18, 2007 606.00 606.00 606.00 606.00 600 +0.00(+0.00%)
Oct 17, 2007 606.00 606.00 606.00 606.00 0 +0.00(+0.00%)
Oct 16, 2007 606.00 606.00 606.00 606.00 0 +0.00(+0.00%)
Oct 15, 2007 606.00 606.00 606.00 606.00 200 +141.58(+30.49%)
Oct 12, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 11, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 10, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 09, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 08, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 05, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 04, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 03, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
Oct 02, 2007 464.42 464.42 464.42 464.42 0 +0.00(+0.00%)
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.