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 (%)
Mar 31, 2009 292.15 292.15 292.15 292.15 17,750 -7.24(-2.42%)
Mar 27, 2009 299.39 299.39 299.39 299.39 14,000 -8.61(-2.79%)
Mar 26, 2009 310.50 310.50 308.00 308.00 15,006 -6.63(-2.11%)
Mar 25, 2009 314.63 314.63 309.29 314.63 10,000 +4.63(+1.50%)
Mar 24, 2009 307.00 310.00 307.00 310.00 10,025 +3.50(+1.14%)
Mar 23, 2009 306.50 306.50 306.50 306.50 2 +19.50(+6.79%)
Mar 20, 2009 287.00 287.00 287.00 287.00 4,028 -14.80(-4.90%)
Mar 16, 2009 290.00 302.16 301.80 301.80 5,000 +9.84(+3.37%)
Mar 13, 2009 294.15 294.15 288.00 291.96 15,100 +2.02(+0.70%)
Mar 12, 2009 289.94 294.74 289.94 289.94 15,000 -0.06(-0.02%)
Mar 11, 2009 290.00 290.00 290.00 290.00 10,003 +19.00(+7.01%)
Mar 10, 2009 271.00 280.86 271.00 271.00 10,002 +5.00(+1.88%)
Mar 09, 2009 266.00 266.00 266.00 1,500 +0.00(+0.00%)
Mar 06, 2009 266.00 266.00 266.00 266.00 5,000 +6.00(+2.31%)
Mar 05, 2009 270.00 270.00 260.00 260.00 2,002 -19.39(-6.94%)
Mar 04, 2009 279.39 279.70 279.39 279.39 14,000 -1.09(-0.39%)
Mar 02, 2009 280.49 280.49 273.03 280.49 15,000 -1.68(-0.59%)
Feb 27, 2009 282.16 283.22 282.16 282.16 15,000 +0.16(+0.06%)
Feb 26, 2009 283.17 283.33 282.00 282.00 17,702 +4.45(+1.61%)
Feb 25, 2009 277.55 277.55 277.55 277.55 17,100 -5.45(-1.93%)
Feb 24, 2009 283.00 284.16 277.70 283.00 21,102 +19.68(+7.47%)
Feb 23, 2009 263.32 263.32 260.03 263.32 16,600 -11.68(-4.25%)
Feb 20, 2009 275.00 275.00 275.00 20,500 +0.00(+0.00%)
Feb 19, 2009 275.00 275.00 275.00 275.00 19,305 -18.00(-6.14%)
Feb 18, 2009 293.00 293.00 293.00 293.00 17,601 -3.52(-1.19%)
Feb 17, 2009 296.52 296.52 296.52 296.52 15,900 -6.48(-2.14%)
Feb 13, 2009 305.00 305.00 303.00 303.00 23,042 +4.00(+1.34%)
Feb 12, 2009 299.00 300.09 299.00 299.00 20,105 +7.50(+2.57%)
Feb 11, 2009 294.64 294.64 291.50 291.50 15,030 +8.50(+3.00%)
Feb 10, 2009 299.00 299.00 283.00 283.00 19,680 -12.00(-4.07%)
Feb 09, 2009 295.00 299.40 295.00 295.00 21,403 -11.31(-3.69%)
Feb 06, 2009 306.31 308.16 306.31 306.31 15,001 +0.31(+0.10%)
Feb 05, 2009 301.79 306.17 301.79 306.00 19,003 -1.50(-0.49%)
Feb 04, 2009 307.50 307.72 306.65 307.50 15,523 -2.50(-0.81%)
Feb 03, 2009 310.00 310.00 310.00 310.00 30,015 +19.38(+6.67%)
Feb 02, 2009 290.00 290.83 287.60 290.62 50,984 -0.72(-0.25%)
Jan 30, 2009 299.00 299.00 286.50 291.34 80,038 -23.88(-7.57%)
Jan 29, 2009 328.00 322.00 314.85 315.21 71,509 -42.51(-11.88%)
Jan 28, 2009 357.73 357.73 357.73 357.73 42,200 +16.73(+4.90%)
Jan 27, 2009 341.00 341.00 341.00 341.00 15,001 +3.00(+0.89%)
Jan 26, 2009 338.00 338.00 338.00 25,500 +0.00(+0.00%)
Jan 23, 2009 338.88 338.88 338.00 338.00 20,104 -6.00(-1.74%)
Jan 22, 2009 344.00 344.00 344.00 344.00 20,001 -2.87(-0.83%)
Jan 21, 2009 336.59 346.87 336.59 346.87 18,100 -15.13(-4.18%)
Jan 20, 2009 362.00 362.00 362.00 362.00 5,100 +3.52(+0.98%)
Jan 15, 2009 358.48 358.48 358.48 15,000 +0.00(+0.00%)
Jan 14, 2009 369.00 369.00 357.93 358.48 19,505 -20.78(-5.48%)
Jan 13, 2009 377.57 380.13 376.19 379.27 15,100 +14.25(+3.91%)
Jan 12, 2009 32805 366.80 364.17 365.01 14,505 -9.49(-2.53%)
Jan 08, 2009 374.50 374.50 374.50 15,000 -16.50(-4.22%)
Jan 07, 2009 391.00 391.00 391.00 391.00 15,003 -10.00(-2.49%)
Jan 06, 2009 401.00 401.00 401.00 401.00 17,403 +6.00(+1.52%)
Jan 05, 2009 395.00 395.00 395.00 395.00 15,225 +16.00(+4.22%)
Jan 02, 2009 379.00 379.00 379.00 379.00 10,400 +12.00(+3.27%)
Dec 30, 2008 367.00 367.00 367.00 5,000 +0.00(+0.00%)
Dec 29, 2008 379.00 379.00 367.00 367.00 9,007 -1.00(-0.27%)
Dec 24, 2008 368.00 368.00 368.00 368.00 9,000 +0.00(+0.00%)
Dec 23, 2008 368.00 368.00 368.00 368.00 24,206 -11.00(-2.90%)
Dec 22, 2008 381.00 381.00 379.00 379.00 16,051 -0.50(-0.13%)
Dec 19, 2008 379.50 379.50 378.30 379.50 34,002 +0.00(+0.00%)
Dec 18, 2008 384.00 384.00 379.50 379.50 15,026 -20.01(-5.01%)
Dec 17, 2008 399.51 399.51 399.51 399.51 15,000 +1.23(+0.31%)
Dec 16, 2008 398.00 398.28 398.28 398.28 40,400 +40.78(+11.41%)
Dec 15, 2008 357.50 357.50 357.50 23,900 +0.00(+0.00%)
Dec 12, 2008 357.50 371.52 357.50 357.50 17,602 -25.00(-6.54%)
Dec 11, 2008 382.50 382.50 382.50 382.50 15,080 -3.00(-0.78%)
Dec 10, 2008 385.50 385.50 385.50 385.50 15,010 +26.50(+7.38%)
Dec 09, 2008 368.00 368.00 359.00 359.00 15,033 +15.50(+4.51%)
Dec 08, 2008 343.50 343.50 343.50 343.50 1 +56.00(+19.48%)
Dec 02, 2008 287.50 287.50 287.50 120,000 +0.00(+0.00%)
Dec 01, 2008 293.00 293.00 287.50 287.50 21,016 -5.50(-1.88%)
Nov 28, 2008 293.00 293.00 293.00 8,500 +0.00(+0.00%)
Nov 26, 2008 286.00 293.88 286.00 293.00 15,200 -10.37(-3.42%)
Nov 25, 2008 304.50 304.50 303.37 303.37 49,935 -9.63(-3.08%)
Nov 24, 2008 310.00 313.00 310.00 313.00 20,530 +33.00(+11.79%)
Nov 21, 2008 292.50 292.50 280.00 280.00 11,913 +1.00(+0.36%)
Nov 20, 2008 280.00 280.00 279.00 279.00 11,000 -14.00(-4.78%)
Nov 19, 2008 293.00 293.00 290.29 293.00 20,011 +0.50(+0.17%)
Nov 18, 2008 307.00 307.00 292.50 292.50 15,032 +2.50(+0.86%)
Nov 14, 2008 290.00 290.00 290.00 0 +0.00(+0.00%)
Nov 13, 2008 290.00 290.00 290.00 290.00 2 +1.47(+0.51%)
Nov 12, 2008 288.53 288.53 288.53 288.53 16,200 -17.44(-5.70%)
Nov 11, 2008 305.97 305.97 305.97 305.97 9,000 -3.00(-0.97%)
Nov 03, 2008 308.97 308.97 308.97 0 +0.00(+0.00%)
Oct 31, 2008 308.97 308.97 308.97 308.97 20,000 -7.19(-2.28%)
Oct 30, 2008 318.78 318.78 316.16 316.16 18,500 +16.16(+5.39%)
Oct 29, 2008 300.00 300.00 300.00 300.00 108 -20.00(-6.25%)
Oct 27, 2008 320.00 320.00 320.00 5,000 +0.00(+0.00%)
Oct 24, 2008 320.00 320.00 285.58 320.00 18,512 +18.50(+6.14%)
Oct 23, 2008 301.50 301.50 301.50 301.50 2 -42.50(-12.35%)
Oct 22, 2008 344.00 344.00 344.00 0 +0.00(+0.00%)
Oct 21, 2008 344.00 344.00 344.00 344.00 1,750 -11.00(-3.10%)
Oct 20, 2008 355.00 360.00 349.50 355.00 210 +29.00(+8.90%)
Oct 17, 2008 326.00 326.50 326.00 326.00 47 -8.50(-2.54%)
Oct 16, 2008 334.50 334.50 334.50 0 +0.00(+0.00%)
Oct 15, 2008 334.50 384.50 334.50 334.50 94 -47.50(-12.43%)
Oct 14, 2008 345.00 382.00 382.00 382.00 10 +37.00(+10.72%)
Oct 13, 2008 345.00 345.00 345.00 345.00 15 -8.50(-2.40%)
Oct 10, 2008 353.50 353.50 353.50 0 +0.00(+0.00%)
Oct 09, 2008 353.50 353.50 353.50 353.50 2 +39.82(+12.69%)
Oct 08, 2008 313.68 313.92 313.68 313.68 48,828 -22.82(-6.78%)
Oct 07, 2008 314.86 336.50 336.50 336.50 1 +21.64(+6.87%)
Oct 06, 2008 314.86 314.86 314.86 314.86 10,000 -36.64(-10.43%)
Oct 03, 2008 351.50 351.50 351.50 351.50 2 -18.50(-5.00%)
Oct 02, 2008 370.00 375.85 370.00 370.00 2,600 -19.50(-5.01%)
Oct 01, 2008 389.50 389.50 389.50 389.50 8,000 -31.50(-7.48%)
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%)
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.