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 (%)
Feb 28, 2011 5.389 5.391 5.077 5.196 98,518,808 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,564,016 +0.11(+2.08%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,808,000 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.070 162,545,088 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.304 5.323 152,170,832 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.877 152,028,496 -0.01(-0.19%)
Feb 17, 2011 5.210 5.965 5.185 5.889 378,210,240 +0.53(+9.84%)
Feb 16, 2011 5.240 5.437 5.222 5.362 142,030,448 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.148 5.171 96,620,448 -0.13(-2.42%)
Feb 14, 2011 5.446 5.618 5.279 5.300 140,295,232 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.382 148,185,072 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,574,016 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.242 5.341 139,220,192 -0.13(-2.44%)
Feb 08, 2011 5.648 5.684 5.449 5.474 117,368,048 -0.17(-2.96%)
Feb 07, 2011 5.806 5.832 5.621 5.642 101,786,672 -0.25(-4.16%)
Feb 04, 2011 5.836 5.933 5.813 5.887 95,161,384 +0.13(+2.29%)
Feb 03, 2011 5.875 5.875 5.630 5.755 112,372,728 -0.11(-1.90%)
Feb 02, 2011 5.579 6.001 5.579 5.866 175,101,552 +0.25(+4.54%)
Feb 01, 2011 5.534 5.653 5.497 5.611 71,322,472 +0.13(+2.30%)
Jan 31, 2011 5.458 5.561 5.368 5.485 81,723,416 +0.04(+0.67%)
Jan 28, 2011 5.625 5.719 5.320 5.449 119,350,936 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,682,200 -0.02(-0.28%)
Jan 26, 2011 5.554 5.733 5.515 5.628 117,098,800 +0.13(+2.38%)
Jan 25, 2011 5.646 5.705 5.460 5.497 118,385,856 -0.17(-3.07%)
Jan 24, 2011 5.329 5.744 5.270 5.671 224,238,896 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.086 5.095 80,610,472 -0.05(-0.94%)
Jan 20, 2011 5.089 5.173 4.997 5.143 121,163,080 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,523,168 -0.14(-2.71%)
Jan 18, 2011 5.336 5.373 5.153 5.282 197,178,960 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,921,760 +0.05(+0.86%)
Jan 13, 2011 5.297 5.467 5.132 5.364 293,823,616 +0.01(+0.16%)
Jan 12, 2011 4.660 5.359 4.644 5.355 373,886,496 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.657 295,558,624 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,877,632 +0.17(+3.83%)
Jan 07, 2011 4.383 4.570 4.284 4.557 281,307,136 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.983 4.433 380,709,248 +0.54(+13.84%)
Jan 05, 2011 3.683 3.898 3.646 3.894 155,316,224 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.616 71,012,272 -0.01(-0.32%)
Jan 03, 2011 3.559 3.662 3.554 3.628 89,097,104 +0.10(+2.73%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,658,492 +0.09(+2.74%)
Dec 30, 2010 3.421 3.458 3.410 3.438 19,021,968 +0.01(+0.33%)
Dec 29, 2010 3.424 3.451 3.394 3.426 19,368,082 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.405 3.426 21,177,512 -0.01(-0.40%)
Dec 27, 2010 3.412 3.465 3.350 3.440 27,853,726 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.421 29,847,226 -0.03(-0.73%)
Dec 22, 2010 3.403 3.451 3.371 3.447 52,108,824 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.311 3.410 50,905,948 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.279 3.282 37,511,316 -0.01(-0.42%)
Dec 17, 2010 3.279 3.314 3.240 3.295 64,697,852 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.276 68,885,216 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.272 68,046,128 -0.07(-2.21%)
Dec 14, 2010 3.405 3.467 3.341 3.346 82,325,736 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,405,600 -0.09(-2.54%)
Dec 10, 2010 3.408 3.460 3.399 3.428 49,265,328 +0.02(+0.57%)
Dec 09, 2010 3.382 3.431 3.334 3.408 102,739,016 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.405 3.465 66,855,280 +0.03(+0.87%)
Dec 07, 2010 3.405 3.515 3.399 3.435 111,802,144 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,795,664 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,076,992 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.256 3.298 57,704,500 +0.04(+1.20%)
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.