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 (%)
Mar 30, 2012 3.522 3.552 3.472 3.530 57,482,500 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.493 40,630,952 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.477 97,292,352 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.382 3.399 45,783,592 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,422,212 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.335 34,391,156 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.311 46,350,652 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 51,002,744 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.272 3.302 49,015,844 -0.06(-1.64%)
Mar 19, 2012 3.366 3.382 3.341 3.357 44,195,404 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.327 3.348 46,698,196 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.343 41,686,208 +0.05(+1.50%)
Mar 14, 2012 3.392 3.397 3.284 3.294 80,203,080 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.343 3.392 60,331,272 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.337 3.345 32,699,376 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,100,348 -0.01(-0.24%)
Mar 08, 2012 3.405 3.442 3.388 3.407 46,970,492 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,184,080 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,386,820 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.382 3.408 56,127,384 -0.12(-3.38%)
Mar 02, 2012 3.486 3.577 3.486 3.527 74,576,312 +0.03(+0.85%)
Mar 01, 2012 3.488 3.538 3.474 3.497 49,051,604 +0.02(+0.66%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,139,928 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.515 76,299,720 -0.03(-0.90%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,247,296 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,977,832 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.577 3.648 35,317,864 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.623 3.628 53,683,032 -0.02(-0.66%)
Feb 21, 2012 3.632 3.743 3.626 3.652 56,490,240 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.635 111,252,400 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.772 205,877,120 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,862,200 -0.02(-0.43%)
Feb 14, 2012 3.704 3.756 3.671 3.724 49,464,340 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,573,552 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,999,320 -0.09(-2.48%)
Feb 09, 2012 3.786 3.806 3.731 3.738 61,261,680 -0.00(-0.06%)
Feb 08, 2012 3.610 3.811 3.591 3.740 92,404,512 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.610 44,729,280 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,398,390 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,023,912 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,902,320 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,661,728 +0.04(+1.08%)
Jan 31, 2012 3.403 3.405 3.327 3.387 39,081,580 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,454,936 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,074,184 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,178,056 -0.03(-0.94%)
Jan 25, 2012 3.334 3.415 3.238 3.405 138,905,040 -0.02(-0.60%)
Jan 24, 2012 3.327 3.440 3.325 3.426 79,263,432 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,346,044 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.249 3.261 59,553,000 -0.03(-0.91%)
Jan 19, 2012 3.233 3.295 3.199 3.291 66,303,448 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,970,520 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.100 68,371,080 -0.05(-1.53%)
Jan 13, 2012 3.210 3.217 3.133 3.149 54,987,292 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.233 71,119,184 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.240 3.254 52,793,940 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,558,992 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.311 3.334 55,407,500 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,176,936 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.227 3.373 61,436,712 +0.12(+3.59%)
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.