Nintendo Ltd-Ord (OP: NTDOF )

53.00 -0.52 (-0.96%)

Streaming Delayed Price Updated: 2:20 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	55.00	55.00	52.30	53.00	2,039	-0.52(-0.96%)
Nov 07, 2024	54.84	56.79	53.35	53.52	21,874	+0.02(+0.03%)
Nov 06, 2024	54.00	55.00	52.60	53.50	53	+1.45(+2.78%)
Nov 05, 2024	52.00	53.08	48.99	52.05	4,135	-2.94(-5.34%)
Nov 04, 2024	55.00	55.20	51.25	54.99	1,991	+0.52(+0.95%)
Nov 01, 2024	54.40	54.47	50.26	54.47	974	+4.21(+8.38%)
Oct 31, 2024	54.00	55.00	50.16	50.26	199	-2.46(-4.67%)
Oct 30, 2024	54.02	54.05	52.72	52.72	29,266	+1.25(+2.43%)
Oct 29, 2024	53.26	53.52	51.42	51.47	4,800	-1.98(-3.71%)
Oct 28, 2024	55.88	55.88	52.39	53.46	632	+0.96(+1.82%)
Oct 25, 2024	54.49	54.75	52.50	52.50	341	+1.00(+1.94%)
Oct 24, 2024	53.99	53.99	51.45	51.50	66	+0.00(+0.00%)
Oct 23, 2024	54.52	54.65	51.01	51.50	3,128	-1.70(-3.20%)
Oct 22, 2024	53.20	53.20	53.20	53.20	251	+0.00(+0.00%)
Oct 21, 2024	51.22	54.18	51.22	53.20	94	-0.39(-0.73%)
Oct 18, 2024	55.88	55.88	51.77	53.59	8,477	+2.22(+4.33%)
Oct 17, 2024	51.35	53.19	51.35	51.37	820	-1.29(-2.45%)
Oct 16, 2024	55.00	55.00	51.20	52.66	22,755	-1.66(-3.06%)
Oct 15, 2024	50.71	55.20	50.36	54.32	6,737	-0.18(-0.33%)
Oct 14, 2024	52.98	55.37	52.67	54.50	615	+2.44(+4.69%)
Oct 11, 2024	54.14	54.99	51.15	52.06	446	-0.98(-1.85%)
Oct 10, 2024	55.04	55.54	51.40	53.04	180	+2.28(+4.49%)
Oct 09, 2024	53.00	55.69	50.76	50.76	1,357	-3.98(-7.28%)
Oct 08, 2024	52.30	56.49	52.30	54.74	5,217	-1.71(-3.02%)
Oct 07, 2024	51.99	56.45	51.99	56.45	3,218	+4.02(+7.66%)
Oct 04, 2024	55.51	55.51	51.00	52.44	1,539	-0.39(-0.74%)
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%)

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.