Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

54.71 -0.75 (-1.34%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 335.46 336.00 334.76 336.00 2,536 +0.00(+0.00%)
Jun 29, 2017 343.63 345.72 330.76 336.00 5,960 -5.84(-1.71%)
Jun 28, 2017 338.08 341.84 332.54 341.84 13,829 -10.16(-2.89%)
Jun 27, 2017 351.98 352.77 351.94 352.00 5,098 -2.64(-0.74%)
Jun 26, 2017 352.59 354.78 351.49 354.64 1,507 +8.64(+2.50%)
Jun 23, 2017 344.83 347.06 344.27 346.00 3,198 +8.50(+2.52%)
Jun 22, 2017 335.75 337.50 334.74 337.50 182 +4.23(+1.27%)
Jun 21, 2017 334.06 335.10 332.75 333.27 416 +0.27(+0.08%)
Jun 20, 2017 337.30 337.30 333.00 333.00 763 -0.83(-0.25%)
Jun 19, 2017 331.88 333.90 331.38 333.83 6,150 +8.83(+2.72%)
Jun 16, 2017 326.12 326.12 323.60 325.00 103 +0.95(+0.29%)
Jun 15, 2017 326.80 327.95 324.05 324.05 5,165 +6.05(+1.90%)
Jun 14, 2017 317.92 318.00 316.09 318.00 358 +4.00(+1.27%)
Jun 13, 2017 310.15 317.04 310.15 314.00 6,023 +5.68(+1.84%)
Jun 12, 2017 307.78 308.32 304.38 308.32 5,786 +4.07(+1.34%)
Jun 09, 2017 315.46 319.46 304.25 304.25 5,041 -7.74(-2.48%)
Jun 08, 2017 309.86 311.99 309.10 311.99 924 -1.01(-0.32%)
Jun 07, 2017 312.82 313.93 311.40 313.00 13,811 -9.00(-2.80%)
Jun 06, 2017 315.78 322.00 314.96 322.00 1,115 +8.50(+2.71%)
Jun 05, 2017 311.65 313.50 311.00 313.50 623 +13.28(+4.42%)
Jun 02, 2017 301.36 302.00 300.22 300.22 86 +3.47(+1.17%)
Jun 01, 2017 299.13 300.02 295.50 296.75 8,906 -5.53(-1.83%)
May 31, 2017 303.56 305.70 302.24 302.28 415 -3.30(-1.08%)
May 30, 2017 306.11 308.00 304.21 305.58 6,217 +3.67(+1.22%)
May 26, 2017 299.09 301.91 298.52 301.91 3,431 +13.91(+4.83%)
May 25, 2017 282.97 288.00 282.10 288.00 92 +4.48(+1.58%)
May 24, 2017 282.71 285.00 282.67 283.52 1,087 +6.02(+2.17%)
May 23, 2017 276.00 279.00 276.00 277.50 2,886 +5.00(+1.83%)
May 22, 2017 267.03 275.37 267.03 272.50 118 +0.50(+0.18%)
May 19, 2017 272.00 274.18 272.00 272.00 654 +1.00(+0.37%)
May 18, 2017 265.53 276.70 265.53 271.00 4,534 +5.50(+2.07%)
May 17, 2017 268.57 270.00 264.00 265.50 12,728 +0.69(+0.26%)
May 16, 2017 263.00 264.81 263.00 264.81 1,698 +2.31(+0.88%)
May 15, 2017 261.35 263.00 260.94 262.50 861 +2.50(+0.96%)
May 12, 2017 258.51 260.00 258.49 260.00 25 +0.82(+0.32%)
May 11, 2017 257.00 259.29 257.00 259.18 351 +0.93(+0.36%)
May 10, 2017 257.10 260.00 255.00 258.25 277 +4.35(+1.71%)
May 09, 2017 253.90 253.90 253.90 253.90 3 -0.20(-0.08%)
May 08, 2017 257.00 257.00 254.10 254.10 16 -3.00(-1.17%)
May 05, 2017 249.48 257.10 249.48 257.10 305 +3.22(+1.27%)
May 04, 2017 254.00 254.00 251.50 253.88 46 +0.63(+0.25%)
May 03, 2017 255.00 255.00 246.30 253.25 31 -1.37(-0.54%)
May 02, 2017 255.55 255.55 246.99 254.62 190 +0.12(+0.05%)
May 01, 2017 255.53 255.53 252.50 254.50 84 +1.75(+0.69%)
Apr 28, 2017 246.28 253.48 246.21 252.75 301 +14.74(+6.19%)
Apr 27, 2017 246.53 247.40 237.75 238.01 2,304 -11.94(-4.78%)
Apr 26, 2017 248.72 251.25 247.50 249.95 191 -4.05(-1.59%)
Apr 25, 2017 251.01 254.00 248.52 254.00 3,833 +5.41(+2.18%)
Apr 24, 2017 246.27 250.00 246.25 248.59 3,376 +0.21(+0.08%)
Apr 21, 2017 243.55 248.50 243.55 248.38 523 +1.76(+0.71%)
Apr 20, 2017 242.09 249.00 242.09 246.62 148 -3.92(-1.56%)
Apr 19, 2017 250.00 250.54 248.52 250.54 467 +6.54(+2.68%)
Apr 18, 2017 245.00 245.00 243.50 244.00 281 +0.00(+0.00%)
Apr 17, 2017 239.51 245.00 239.51 244.00 1,131 +11.31(+4.86%)
Apr 13, 2017 230.00 232.69 230.00 232.69 2,120 +0.19(+0.08%)
Apr 12, 2017 230.00 232.60 230.00 232.50 126 +1.00(+0.43%)
Apr 11, 2017 234.00 234.00 231.00 231.50 58 -1.50(-0.64%)
Apr 10, 2017 230.94 233.00 230.94 233.00 18 -0.50(-0.21%)
Apr 07, 2017 238.12 238.12 232.20 233.50 916 -4.10(-1.73%)
Apr 06, 2017 237.00 240.00 237.00 237.60 294 +1.60(+0.68%)
Apr 05, 2017 232.99 236.00 232.99 236.00 68 +1.72(+0.73%)
Apr 04, 2017 234.45 236.50 234.28 234.28 375 -6.96(-2.89%)
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.