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

Nintendo Ltd-Ord (OP: NTDOF )

48.63 -0.27 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
May 31, 2019 345.69 357.00 345.69 353.24 300 +3.24(+0.92%)
May 30, 2019 350.00 351.14 349.20 350.00 1,806 +1.00(+0.29%)
May 29, 2019 357.00 357.00 348.73 349.00 625 -3.05(-0.87%)
May 28, 2019 364.82 364.82 347.14 352.05 39 -4.95(-1.39%)
May 24, 2019 347.16 365.00 347.16 357.00 600 +9.65(+2.78%)
May 23, 2019 347.35 347.35 347.35 347.35 2 +3.75(+1.09%)
May 22, 2019 340.50 343.60 340.50 343.60 2 -0.90(-0.26%)
May 21, 2019 342.00 345.00 342.00 344.50 33 +5.38(+1.58%)
May 20, 2019 348.80 348.80 337.10 339.12 92 -0.88(-0.26%)
May 17, 2019 342.25 342.96 340.00 340.00 600 +1.84(+0.54%)
May 16, 2019 342.71 342.76 338.16 338.16 71 -6.84(-1.98%)
May 15, 2019 341.99 345.17 341.99 345.00 396 +3.96(+1.16%)
May 14, 2019 339.00 342.97 339.00 341.04 786 +12.37(+3.76%)
May 13, 2019 330.00 330.30 328.23 328.67 25 -12.03(-3.53%)
May 10, 2019 334.30 340.70 331.53 340.70 100 +6.37(+1.91%)
May 09, 2019 332.50 334.33 332.50 334.33 521 -7.67(-2.24%)
May 08, 2019 340.28 342.00 335.00 342.00 86 +6.00(+1.79%)
May 07, 2019 336.00 336.00 336.00 336.00 6,101 -8.73(-2.53%)
May 06, 2019 335.81 344.73 335.81 344.73 360 -1.81(-0.52%)
May 03, 2019 344.50 347.95 344.50 346.54 400 +1.58(+0.46%)
May 02, 2019 338.66 349.19 338.66 344.96 45 -2.04(-0.59%)
May 01, 2019 332.50 347.00 332.50 347.00 634 +3.50(+1.02%)
Apr 30, 2019 331.00 346.47 331.00 343.50 611 -1.50(-0.43%)
Apr 29, 2019 330.50 345.00 330.50 345.00 2,562 +2.00(+0.58%)
Apr 26, 2019 328.50 351.50 328.50 343.00 700 +21.62(+6.73%)
Apr 25, 2019 337.00 337.00 318.11 321.38 5,489 -15.29(-4.54%)
Apr 24, 2019 332.62 343.50 332.62 336.67 3,131 +3.17(+0.95%)
Apr 23, 2019 338.77 338.77 328.25 333.50 444 -8.50(-2.49%)
Apr 22, 2019 351.53 351.53 337.19 342.00 140 -10.49(-2.98%)
Apr 18, 2019 331.75 352.50 331.75 352.49 3,400 +42.47(+13.70%)
Apr 17, 2019 310.00 310.02 309.01 310.02 6,089 +2.30(+0.75%)
Apr 16, 2019 304.11 310.00 304.11 307.72 6,990 +3.36(+1.10%)
Apr 15, 2019 300.06 306.50 300.06 304.36 4,492 -0.51(-0.17%)
Apr 12, 2019 309.90 309.90 302.00 304.88 100 +10.88(+3.70%)
Apr 11, 2019 302.18 302.18 293.98 294.00 2,367 -0.61(-0.21%)
Apr 10, 2019 298.00 298.00 294.61 294.61 16 -3.39(-1.14%)
Apr 09, 2019 295.48 298.00 295.48 298.00 104 +6.00(+2.05%)
Apr 08, 2019 292.00 293.91 286.53 292.00 1,396 -9.05(-3.01%)
Apr 05, 2019 292.00 301.61 292.00 301.05 2,400 +11.81(+4.08%)
Apr 04, 2019 291.07 291.07 285.24 289.24 14 -1.83(-0.63%)
Apr 03, 2019 290.00 291.80 289.00 291.07 335 +6.07(+2.13%)
Apr 02, 2019 282.22 290.00 282.22 285.00 128 -2.00(-0.70%)
Apr 01, 2019 290.00 290.00 287.00 287.00 24 -0.30(-0.10%)
Mar 29, 2019 280.00 290.00 280.00 287.30 100 +0.30(+0.10%)
Mar 28, 2019 279.21 287.00 277.50 287.00 7 +7.79(+2.79%)
Mar 27, 2019 292.00 292.00 279.00 279.21 74 -7.79(-2.71%)
Mar 26, 2019 283.70 290.47 282.32 287.00 231 +4.03(+1.42%)
Mar 25, 2019 282.40 282.97 277.78 282.97 5,318 +1.02(+0.36%)
Mar 22, 2019 265.55 281.95 265.55 281.95 300 +9.94(+3.65%)
Mar 21, 2019 263.83 277.06 263.83 272.01 75 -4.24(-1.53%)
Mar 20, 2019 279.75 279.75 272.00 276.25 1,508 -7.25(-2.56%)
Mar 19, 2019 288.50 288.50 283.50 283.50 85 -1.50(-0.53%)
Mar 18, 2019 281.24 288.50 281.24 285.00 129 +5.80(+2.08%)
Mar 15, 2019 272.52 280.00 272.52 279.20 600 +5.20(+1.90%)
Mar 14, 2019 270.47 274.50 268.50 274.00 390 -5.00(-1.79%)
Mar 13, 2019 272.11 282.47 272.11 279.00 674 +6.00(+2.20%)
Mar 12, 2019 273.00 276.30 266.98 273.00 3,314 +3.00(+1.11%)
Mar 11, 2019 259.56 270.00 259.56 270.00 111 +1.13(+0.42%)
Mar 08, 2019 267.06 272.95 262.50 268.87 100 -2.63(-0.97%)
Mar 07, 2019 276.00 276.70 271.00 271.50 280 -4.50(-1.63%)
Mar 06, 2019 276.70 283.83 270.00 276.00 56 +5.00(+1.85%)
Mar 05, 2019 271.00 273.50 271.00 271.00 112 -1.04(-0.38%)
Mar 04, 2019 277.36 277.36 266.20 272.04 381 -6.64(-2.38%)
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.