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 +74.32 (+6.98%)
Official Closing 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 (%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,865,632 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.724 106,281,824 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,840,688 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,961,024 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.811 118,499,456 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,260,912 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,013,936 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,010,336 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,317,172 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.412 2.419 45,448,616 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,566,892 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,085,904 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.349 2.440 110,739,240 +0.13(+5.66%)
Sep 10, 2010 2.351 2.357 2.289 2.309 66,423,328 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.334 75,745,288 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,370,392 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,063,976 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,771,444 +0.08(+3.44%)
Sep 02, 2010 2.162 2.201 2.142 2.195 65,006,188 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,822,024 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.138 101,546,528 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,717,328 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,633,544 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,689,328 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,584,168 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,810,912 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,375,936 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,302,400 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,972,688 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,831,580 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,461,932 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,744,984 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,986,672 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,244,928 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.029 2.037 86,712,080 -0.08(-3.89%)
Aug 10, 2010 2.174 2.179 2.110 2.119 84,177,344 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,851,752 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,691,088 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,277,936 +0.03(+1.29%)
Aug 04, 2010 2.068 2.144 2.059 2.137 93,263,928 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,112,648 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,867,264 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.046 2.107 107,347,376 +0.01(+0.66%)
Jul 29, 2010 2.156 2.201 2.080 2.094 290,251,584 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,182,320 -0.08(-3.16%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,397,456 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.419 74,388,624 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,133,176 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,384,932 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,104,760 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,503,368 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,986,360 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,480,816 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,843,400 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.529 147,737,872 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,782,536 +0.09(+3.61%)
Jul 12, 2010 2.373 2.447 2.371 2.417 61,618,784 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.373 62,319,972 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.334 2.364 85,390,200 -0.07(-3.01%)
Jul 07, 2010 2.334 2.451 2.330 2.438 66,326,344 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.305 2.325 77,621,952 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,360,968 -0.03(-1.25%)
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.