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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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, 2012 2.775 2.798 2.740 2.746 37,833,560 -0.02(-0.62%)
Oct 26, 2012 2.798 2.763 2.763 2.763 42,447,496 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.793 33,505,740 +0.00(+0.08%)
Oct 24, 2012 2.846 2.857 2.763 2.791 36,292,156 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,568,224 +0.05(+1.86%)
Oct 19, 2012 2.906 2.926 2.760 2.776 77,374,800 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.937 2.949 27,773,666 -0.05(-1.53%)
Oct 17, 2012 2.981 3.009 2.951 2.995 42,706,356 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.931 3.018 40,083,756 +0.08(+2.89%)
Oct 15, 2012 2.901 2.935 2.867 2.933 27,207,452 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.896 28,419,140 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.922 34,940,720 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.906 35,599,632 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.956 39,938,412 -0.06(-2.13%)
Oct 08, 2012 3.039 3.052 2.997 3.020 26,228,076 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.039 3.050 52,660,888 -0.07(-2.35%)
Oct 04, 2012 2.997 3.142 2.981 3.123 54,791,192 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,970,812 -0.03(-1.03%)
Oct 02, 2012 3.029 3.029 2.986 3.020 32,006,638 +0.01(+0.42%)
Oct 01, 2012 3.073 3.091 2.997 3.008 54,968,792 -0.05(-1.69%)
Sep 28, 2012 3.032 3.103 2.992 3.059 52,928,668 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,926,632 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,618,464 -0.05(-1.72%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,494,588 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.079 3.133 39,008,704 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,079,432 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,949,324 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.078 3.144 49,267,408 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,239,736 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,781,744 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,006,800 +0.04(+1.21%)
Sep 13, 2012 3.144 3.156 3.078 3.136 47,288,344 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.078 3.117 35,168,560 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,731,468 +0.04(+1.20%)
Sep 10, 2012 3.066 3.110 3.039 3.045 40,455,644 -0.03(-0.90%)
Sep 07, 2012 3.068 3.094 2.970 3.073 85,154,664 -0.08(-2.40%)
Sep 06, 2012 3.078 3.231 3.075 3.149 71,654,208 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,353,972 +0.01(+0.34%)
Sep 04, 2012 3.165 3.176 3.016 3.044 75,700,728 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,879,664 -0.00(-0.14%)
Aug 30, 2012 3.277 3.289 3.206 3.222 33,520,330 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,298,278 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.289 3.291 37,167,520 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,906,656 +0.07(+2.06%)
Aug 23, 2012 3.350 3.353 3.268 3.281 41,320,472 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,181,976 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.350 37,091,664 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,272,640 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.330 3.360 33,785,820 -0.03(-0.88%)
Aug 16, 2012 3.350 3.400 3.339 3.389 40,428,920 +0.07(+2.07%)
Aug 15, 2012 3.357 3.385 3.303 3.321 64,798,060 -0.03(-0.75%)
Aug 14, 2012 3.408 3.412 3.332 3.346 42,387,412 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.344 3.396 48,749,084 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,415,152 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,202,720 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.263 56,362,144 +0.02(+0.57%)
Aug 07, 2012 3.252 3.279 3.227 3.245 44,396,912 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.172 3.213 39,274,628 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,598,076 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,107,476 +0.01(+0.37%)
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.