Skip to main content

Nintendo Ltd-Ord (OP: NTDOF )

52.83 -0.72 (-1.35%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 55.00 55.00 52.83 52.83 10,112 -0.72(-1.35%)
Oct 02, 2024 51.78 55.57 51.60 53.55 67 +0.34(+0.64%)
Oct 01, 2024 55.98 55.98 52.00 53.20 72 -1.69(-3.07%)
Sep 30, 2024 55.59 55.59 53.20 54.89 1,655 -0.12(-0.21%)
Sep 27, 2024 55.28 55.28 54.45 55.01 1,571 +0.37(+0.68%)
Sep 26, 2024 53.73 55.49 53.39 54.63 617 +1.41(+2.64%)
Sep 25, 2024 52.75 53.95 50.65 53.23 862 +0.48(+0.90%)
Sep 24, 2024 51.36 55.00 51.36 52.75 285 +0.25(+0.48%)
Sep 23, 2024 52.50 55.80 51.99 52.50 820 -1.77(-3.26%)
Sep 20, 2024 54.64 54.64 52.01 54.27 100 -0.73(-1.33%)
Sep 19, 2024 55.80 55.80 51.91 55.00 96 +1.10(+2.04%)
Sep 18, 2024 53.39 54.73 52.85 53.90 1,473 +0.51(+0.96%)
Sep 17, 2024 54.35 54.84 51.50 53.39 632 -2.07(-3.73%)
Sep 16, 2024 55.80 55.80 51.39 55.46 52 +3.13(+5.99%)
Sep 13, 2024 53.50 55.80 52.18 52.32 6,803 -1.06(-1.98%)
Sep 12, 2024 55.42 55.80 53.38 53.38 340 +0.97(+1.84%)
Sep 11, 2024 53.23 53.85 52.28 52.41 1,012 -0.98(-1.83%)
Sep 10, 2024 56.39 56.39 53.00 53.39 485 -0.61(-1.13%)
Sep 09, 2024 56.54 56.54 53.00 54.00 242 -1.60(-2.88%)
Sep 06, 2024 55.50 55.80 52.85 55.60 168 +0.94(+1.72%)
Sep 05, 2024 55.37 55.80 53.01 54.66 1,672 +0.66(+1.22%)
Sep 04, 2024 55.06 55.30 52.00 54.00 2,398 +0.60(+1.12%)
Sep 03, 2024 55.80 56.62 51.65 53.40 1,635 -2.47(-4.41%)
Aug 30, 2024 52.20 55.87 52.20 55.87 180 +0.50(+0.90%)
Aug 29, 2024 56.50 57.00 53.50 55.37 229 -0.80(-1.43%)
Aug 28, 2024 53.11 56.17 52.61 56.17 1,062 +1.11(+2.02%)
Aug 27, 2024 53.18 57.66 53.18 55.06 5,668 +0.05(+0.09%)
Aug 26, 2024 53.92 58.92 53.92 55.01 95 -0.21(-0.38%)
Aug 23, 2024 53.84 57.24 53.84 55.22 100 -1.45(-2.55%)
Aug 22, 2024 57.00 57.00 56.01 56.66 59 +1.32(+2.39%)
Aug 21, 2024 56.27 58.25 54.18 55.34 1,562 +0.34(+0.62%)
Aug 20, 2024 55.00 57.50 53.23 55.00 319 -0.18(-0.33%)
Aug 19, 2024 56.00 57.50 53.38 55.18 715 +0.89(+1.65%)
Aug 16, 2024 53.00 54.82 52.60 54.29 2,186 +1.80(+3.43%)
Aug 15, 2024 56.30 56.30 51.96 52.49 1,214 -1.03(-1.93%)
Aug 14, 2024 50.00 57.95 50.00 53.52 192 +0.52(+0.98%)
Aug 13, 2024 55.00 55.00 51.66 53.00 705 -0.15(-0.28%)
Aug 12, 2024 53.68 54.37 51.46 53.15 5,968 +0.89(+1.70%)
Aug 09, 2024 47.45 55.81 47.45 52.26 407 -3.66(-6.55%)
Aug 08, 2024 46.95 57.50 46.95 55.92 13,627 +3.92(+7.54%)
Aug 07, 2024 50.90 57.24 50.90 52.00 2,195 +1.50(+2.97%)
Aug 06, 2024 49.81 55.44 49.35 50.50 196,609 +4.24(+9.18%)
Aug 05, 2024 46.49 50.62 45.52 46.26 25,710 -2.24(-4.63%)
Aug 02, 2024 49.71 50.00 47.50 48.50 7,870 -4.86(-9.11%)
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.