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

Nintendo Ltd-Ord (OP: NTDOF )

48.93 +1.40 (+2.95%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 9, 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 (%)
Oct 31, 2016 244.00 244.00 240.20 242.00 507 +0.00(+0.00%)
Oct 28, 2016 241.14 244.50 241.14 242.00 374 +4.75(+2.00%)
Oct 27, 2016 237.00 238.60 237.00 237.25 330 +12.25(+5.44%)
Oct 26, 2016 235.00 235.00 223.55 225.00 20,163 -11.01(-4.67%)
Oct 25, 2016 234.58 237.72 234.58 236.01 3,706 +3.92(+1.69%)
Oct 24, 2016 233.50 233.50 230.00 232.09 1,507 -12.91(-5.27%)
Oct 21, 2016 244.50 246.00 244.50 245.00 3,494 -16.00(-6.13%)
Oct 20, 2016 257.60 261.65 257.60 261.00 2,323 +8.50(+3.37%)
Oct 19, 2016 251.50 252.50 251.50 252.50 170 -0.48(-0.19%)
Oct 18, 2016 252.00 253.00 251.99 252.98 233 +4.98(+2.01%)
Oct 17, 2016 249.25 251.25 248.00 248.00 225 -6.50(-2.55%)
Oct 14, 2016 254.00 255.00 254.00 254.50 1,993 +5.03(+2.02%)
Oct 13, 2016 249.88 250.20 249.47 249.47 1,715 -0.53(-0.21%)
Oct 12, 2016 250.00 250.51 249.00 250.00 442 -3.00(-1.19%)
Oct 11, 2016 254.07 254.12 251.00 253.00 174 -5.20(-2.01%)
Oct 10, 2016 257.36 259.52 257.36 258.20 418 +1.90(+0.74%)
Oct 07, 2016 258.00 258.00 256.30 256.30 60 +1.50(+0.59%)
Oct 06, 2016 255.66 255.66 254.25 254.80 71 -5.20(-2.00%)
Oct 05, 2016 259.00 260.00 259.00 260.00 213 +4.75(+1.86%)
Oct 04, 2016 256.75 258.35 255.25 255.25 833 -5.25(-2.02%)
Oct 03, 2016 262.00 263.28 260.00 260.50 105 -3.50(-1.33%)
Sep 30, 2016 262.25 264.00 262.25 264.00 281 -2.51(-0.94%)
Sep 29, 2016 266.00 267.71 266.00 266.51 383 -3.49(-1.29%)
Sep 28, 2016 266.87 270.00 266.87 270.00 220 +3.00(+1.12%)
Sep 27, 2016 265.00 268.50 265.00 267.00 119 +2.22(+0.84%)
Sep 26, 2016 261.32 265.00 261.32 264.78 529 -3.72(-1.39%)
Sep 23, 2016 268.00 269.50 268.00 268.50 141 -1.01(-0.37%)
Sep 22, 2016 268.06 270.25 268.06 269.51 2,531 +2.51(+0.94%)
Sep 21, 2016 266.27 267.00 265.25 267.00 171 -1.00(-0.37%)
Sep 20, 2016 270.12 270.12 267.27 268.00 3,168 +5.25(+2.00%)
Sep 19, 2016 264.44 264.66 262.50 262.75 867 +0.25(+0.10%)
Sep 16, 2016 264.00 264.00 262.50 262.50 1,658 -3.00(-1.13%)
Sep 15, 2016 266.80 266.80 258.85 265.50 2,226 +12.62(+4.99%)
Sep 14, 2016 251.00 253.97 249.00 252.88 777 +1.63(+0.65%)
Sep 13, 2016 252.66 253.50 250.00 251.25 1,989 -13.15(-4.97%)
Sep 12, 2016 262.35 264.40 260.25 264.40 269 -0.05(-0.02%)
Sep 09, 2016 269.23 269.44 263.22 264.45 1,505 -8.53(-3.12%)
Sep 08, 2016 272.82 273.50 265.00 272.98 10,300 -15.62(-5.41%)
Sep 07, 2016 241.14 294.00 239.50 288.60 21,780 +64.25(+28.64%)
Sep 06, 2016 227.00 228.00 224.35 224.35 4,959 -6.70(-2.90%)
Sep 02, 2016 231.05 231.05 231.05 0 +7.08(+3.16%)
Sep 01, 2016 224.00 224.55 220.76 223.97 2,312 +5.72(+2.62%)
Aug 31, 2016 217.00 218.25 217.00 218.25 109 +1.80(+0.83%)
Aug 30, 2016 216.00 218.00 216.00 216.45 354 -2.30(-1.05%)
Aug 29, 2016 216.00 219.89 216.00 218.75 219 +1.25(+0.57%)
Aug 26, 2016 214.57 217.50 214.57 217.50 938 -2.18(-0.99%)
Aug 25, 2016 220.00 221.50 219.68 219.68 1,253 -0.32(-0.15%)
Aug 24, 2016 221.31 222.50 220.00 220.00 1,817 -4.75(-2.11%)
Aug 23, 2016 227.59 227.59 224.50 224.75 2,279 -3.23(-1.42%)
Aug 22, 2016 226.00 227.98 225.00 227.98 2,392 +4.90(+2.20%)
Aug 19, 2016 220.50 223.08 218.72 223.08 3,374 -5.62(-2.46%)
Aug 18, 2016 226.50 229.00 226.50 228.70 3,089 +4.70(+2.10%)
Aug 17, 2016 220.50 224.50 220.50 224.00 1,158 +8.50(+3.94%)
Aug 16, 2016 217.65 217.65 215.07 215.50 1,513 -2.75(-1.26%)
Aug 15, 2016 219.00 219.50 218.25 218.25 2,437 -1.50(-0.68%)
Aug 12, 2016 215.97 219.85 215.59 219.75 4,025 -6.55(-2.89%)
Aug 11, 2016 226.84 228.32 226.10 226.30 999 -0.27(-0.12%)
Aug 10, 2016 224.62 227.18 224.25 226.57 1,212 +2.62(+1.17%)
Aug 09, 2016 222.23 224.00 221.75 223.95 3,542 +14.95(+7.15%)
Aug 08, 2016 207.78 209.75 206.31 209.00 1,507 +2.80(+1.36%)
Aug 05, 2016 205.80 206.80 204.25 206.20 1,855 -4.10(-1.95%)
Aug 04, 2016 211.00 212.31 209.00 210.30 1,950 -0.70(-0.33%)
Aug 03, 2016 207.69 211.00 206.25 211.00 2,178 +6.65(+3.25%)
Aug 02, 2016 204.30 206.24 202.10 204.35 2,398 +1.35(+0.67%)
Aug 01, 2016 206.00 206.00 200.78 203.00 3,000 -4.00(-1.93%)
Jul 29, 2016 202.80 209.67 202.80 207.00 6,457 +6.90(+3.45%)
Jul 28, 2016 202.04 203.00 200.00 200.10 6,455 -9.90(-4.71%)
Jul 27, 2016 202.00 210.75 196.90 210.00 11,537 -8.32(-3.81%)
Jul 26, 2016 217.78 220.00 215.50 218.32 14,795 +14.37(+7.05%)
Jul 25, 2016 207.75 219.25 202.00 203.95 23,910 -30.05(-12.84%)
Jul 22, 2016 240.40 240.80 222.00 234.00 19,188 -24.68(-9.54%)
Jul 21, 2016 260.50 264.75 258.00 258.68 10,770 -11.32(-4.19%)
Jul 20, 2016 270.19 273.00 258.50 270.00 97,656 -18.00(-6.25%)
Jul 19, 2016 305.00 305.93 265.00 288.00 103,532 -11.00(-3.68%)
Jul 18, 2016 286.74 308.25 285.50 299.00 167,327 +31.79(+11.90%)
Jul 15, 2016 262.02 267.26 259.04 267.21 28,095 +23.46(+9.62%)
Jul 14, 2016 244.22 246.00 236.80 243.75 38,375 +29.75(+13.90%)
Jul 13, 2016 213.20 217.00 210.00 214.00 15,998 -7.00(-3.17%)
Jul 12, 2016 230.19 232.30 220.00 221.00 132,094 -3.00(-1.34%)
Jul 11, 2016 247.25 247.25 213.25 224.00 109,549 +57.90(+34.85%)
Jul 08, 2016 169.29 161.25 166.10 1,792 +15.35(+10.19%)
Jul 07, 2016 150.75 150.75 150.75 150.75 25 +12.59(+9.11%)
Jul 05, 2016 139.08 139.08 138.16 138.16 25 -8.02(-5.49%)
Jun 30, 2016 146.18 146.18 146.18 0 +0.07(+0.05%)
Jun 29, 2016 137.75 146.11 137.75 146.11 3 +12.11(+9.04%)
Jun 28, 2016 134.00 134.00 134.00 134.00 1 +1.00(+0.75%)
Jun 27, 2016 138.50 138.50 133.00 133.00 6 -11.00(-7.64%)
Jun 23, 2016 144.00 144.00 144.00 0 -2.25(-1.54%)
Jun 21, 2016 146.25 146.25 146.25 0 -2.13(-1.44%)
Jun 20, 2016 148.38 148.38 148.38 148.38 4 +7.66(+5.44%)
Jun 16, 2016 140.72 140.72 140.72 0 -0.28(-0.20%)
Jun 14, 2016 141.00 141.00 141.00 0 -10.25(-6.78%)
Jun 10, 2016 151.25 151.25 151.25 0 +1.50(+1.00%)
Jun 07, 2016 149.75 149.75 149.75 0 +5.12(+3.54%)
Jun 03, 2016 144.62 144.62 144.62 0 +1.88(+1.31%)
Jun 01, 2016 142.75 142.75 142.75 0 -1.75(-1.21%)
May 31, 2016 144.78 144.78 144.50 144.50 20 +2.00(+1.40%)
May 27, 2016 142.50 142.50 142.50 0 -0.75(-0.52%)
May 26, 2016 143.00 143.25 143.00 143.25 200 +0.50(+0.35%)
May 24, 2016 142.75 142.75 142.75 0 -1.75(-1.21%)
May 19, 2016 144.50 144.50 144.50 0 -4.00(-2.69%)
May 17, 2016 148.50 148.50 148.50 0 +3.50(+2.41%)
May 16, 2016 145.00 145.00 145.00 145.00 10 +4.75(+3.39%)
May 12, 2016 140.25 140.25 140.25 0 +2.75(+2.00%)
Apr 29, 2016 137.50 137.50 137.50 0 -2.00(-1.43%)
Apr 28, 2016 136.95 139.50 136.95 139.50 200 -6.25(-4.29%)
Apr 27, 2016 147.75 147.75 143.46 145.75 685 -7.25(-4.74%)
Apr 25, 2016 153.00 153.00 153.00 0 -5.25(-3.32%)
Apr 19, 2016 158.25 158.25 158.25 0 +0.50(+0.32%)
Apr 18, 2016 150.00 157.75 150.00 157.75 67 +0.00(+0.00%)
Apr 15, 2016 157.75 157.75 157.75 157.75 69 +0.75(+0.48%)
Apr 14, 2016 157.00 157.00 157.00 157.00 175 +3.57(+2.33%)
Apr 13, 2016 153.82 153.82 153.43 153.43 17 +6.46(+4.40%)
Apr 12, 2016 146.97 146.97 146.97 146.97 1 +7.69(+5.52%)
Apr 07, 2016 139.28 139.28 139.28 0 +8.03(+6.12%)
Apr 05, 2016 131.25 131.25 131.25 0 -14.04(-9.66%)
Mar 30, 2016 145.29 145.29 145.29 0 +4.29(+3.04%)
Mar 23, 2016 141.00 141.00 141.00 0 -1.76(-1.23%)
Mar 22, 2016 142.74 142.76 142.74 142.76 2,611 +4.03(+2.90%)
Mar 21, 2016 138.73 138.73 138.73 138.73 1,700 -0.27(-0.19%)
Mar 17, 2016 139.00 139.00 139.00 0 -3.00(-2.11%)
Mar 03, 2016 142.00 142.00 142.00 0 +5.63(+4.13%)
Feb 29, 2016 136.36 136.36 136.36 0 -0.66(-0.48%)
Feb 26, 2016 138.50 138.50 136.95 137.02 172 -4.25(-3.01%)
Feb 25, 2016 141.27 141.27 141.27 141.27 5 +1.77(+1.27%)
Feb 24, 2016 139.50 139.50 139.50 139.50 8 -3.00(-2.11%)
Feb 22, 2016 142.50 142.50 142.50 0 +9.70(+7.30%)
Feb 17, 2016 132.80 132.80 132.80 0 -1.83(-1.36%)
Feb 16, 2016 134.75 134.75 134.63 134.63 14 +2.57(+1.95%)
Feb 12, 2016 132.06 132.06 132.06 0 -13.05(-8.99%)
Feb 08, 2016 145.11 145.11 145.11 0 +1.36(+0.95%)
Feb 05, 2016 143.75 143.75 143.75 143.75 1 -2.00(-1.37%)
Feb 04, 2016 145.75 145.75 145.75 145.75 1 +0.00(+0.00%)
Feb 03, 2016 145.75 145.75 145.75 145.75 15 -4.25(-2.83%)
Feb 02, 2016 146.55 150.00 146.55 150.00 2,910 +7.74(+5.44%)
Jan 29, 2016 142.26 142.26 142.26 0 +12.26(+9.43%)
Jan 26, 2016 130.00 130.00 130.00 0 +5.65(+4.54%)
Jan 14, 2016 124.35 124.35 124.35 0 +1.44(+1.17%)
Jan 12, 2016 122.91 122.91 122.91 0 -9.84(-7.41%)
Jan 11, 2016 128.79 132.75 128.32 132.75 354 +4.75(+3.71%)
Jan 08, 2016 128.00 128.00 128.00 128.00 200 -1.50(-1.16%)
Jan 07, 2016 129.50 129.50 129.50 129.50 100 +5.15(+4.14%)
Jan 06, 2016 124.45 124.45 124.35 124.35 37 -11.30(-8.33%)
Jan 05, 2016 135.66 135.66 135.65 135.65 4,575 -2.72(-1.97%)
Jan 04, 2016 141.68 141.68 137.40 138.37 411 +1.22(+0.89%)
Dec 31, 2015 137.15 137.15 137.15 0 -1.45(-1.05%)
Dec 28, 2015 138.60 138.60 138.60 0 -4.53(-3.16%)
Dec 15, 2015 143.13 143.13 143.13 0 -3.37(-2.30%)
Dec 11, 2015 146.50 146.50 146.50 0 -9.14(-5.87%)
Dec 07, 2015 155.64 155.64 155.64 0 +0.08(+0.05%)
Dec 03, 2015 155.56 155.56 155.56 0 +4.07(+2.69%)
Nov 30, 2015 151.49 151.49 151.49 0 -3.36(-2.17%)
Nov 24, 2015 154.85 154.85 154.85 0 -0.62(-0.40%)
Nov 20, 2015 155.47 155.47 155.47 155.47 17 +1.04(+0.67%)
Nov 18, 2015 154.43 154.43 154.43 0 -7.95(-4.90%)
Nov 13, 2015 162.38 162.38 162.38 0 -6.71(-3.97%)
Nov 11, 2015 169.09 169.09 169.09 0 -1.69(-0.99%)
Nov 09, 2015 170.78 170.78 170.78 0 +10.14(+6.31%)
Nov 06, 2015 160.64 160.64 160.64 160.64 77 -1.89(-1.16%)
Nov 03, 2015 162.53 162.53 162.53 0 -1.85(-1.13%)
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.