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 (%)
Nov 30, 2012 2.777 2.797 2.747 2.763 49,883,816 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.770 2.779 52,934,064 -0.05(-1.79%)
Nov 28, 2012 2.795 2.843 2.760 2.830 43,146,832 +0.02(+0.86%)
Nov 27, 2012 2.783 2.848 2.760 2.805 48,895,380 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.747 2.794 39,492,748 +0.05(+1.72%)
Nov 23, 2012 2.740 2.779 2.725 2.747 29,996,812 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.650 2.728 45,744,224 +0.08(+2.87%)
Nov 20, 2012 2.673 2.684 2.624 2.652 36,499,284 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.683 44,053,212 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.610 68,091,584 -0.05(-1.81%)
Nov 15, 2012 2.662 2.731 2.639 2.658 50,877,172 +0.01(+0.43%)
Nov 14, 2012 2.729 2.756 2.644 2.646 67,511,696 -0.07(-2.45%)
Nov 13, 2012 2.720 2.782 2.711 2.713 53,648,468 -0.02(-0.71%)
Nov 12, 2012 2.800 2.811 2.706 2.732 70,166,104 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.795 92,264,240 -0.11(-3.86%)
Nov 08, 2012 2.924 3.000 2.901 2.908 91,284,960 +0.02(+0.56%)
Nov 07, 2012 2.961 2.979 2.878 2.892 35,388,952 -0.09(-3.08%)
Nov 06, 2012 2.986 2.993 2.933 2.983 38,243,872 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,490,092 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,984,830 -0.01(-0.48%)
Nov 01, 2012 2.761 2.880 2.759 2.878 51,589,184 +0.13(+4.80%)
Oct 31, 2012 2.775 2.798 2.740 2.746 37,834,836 -0.02(-0.62%)
Oct 26, 2012 2.798 2.763 2.763 2.763 42,448,928 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.793 33,506,872 +0.00(+0.08%)
Oct 24, 2012 2.846 2.857 2.763 2.791 36,293,380 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,570,340 +0.05(+1.86%)
Oct 19, 2012 2.905 2.926 2.760 2.776 77,377,416 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.936 2.949 27,774,606 -0.05(-1.53%)
Oct 17, 2012 2.981 3.009 2.951 2.995 42,707,800 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.931 3.018 40,085,108 +0.08(+2.89%)
Oct 15, 2012 2.901 2.935 2.866 2.933 27,208,370 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.896 28,420,100 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.922 34,941,900 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.905 35,600,836 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.956 39,939,760 -0.06(-2.13%)
Oct 08, 2012 3.038 3.052 2.997 3.020 26,228,964 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.038 3.050 52,662,668 -0.07(-2.35%)
Oct 04, 2012 2.997 3.142 2.981 3.123 54,793,044 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,972,396 -0.03(-1.03%)
Oct 02, 2012 3.029 3.029 2.986 3.020 32,007,720 +0.01(+0.42%)
Oct 01, 2012 3.073 3.091 2.997 3.008 54,970,648 -0.05(-1.69%)
Sep 28, 2012 3.032 3.103 2.991 3.059 52,930,456 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,928,692 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.022 47,620,072 -0.05(-1.72%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,496,360 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.079 3.133 39,010,024 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,080,684 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,950,504 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.077 3.144 49,269,072 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,241,060 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,783,560 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,008,048 +0.04(+1.21%)
Sep 13, 2012 3.144 3.155 3.077 3.136 47,289,940 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.077 3.116 35,169,748 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,732,880 +0.04(+1.20%)
Sep 10, 2012 3.066 3.110 3.038 3.045 40,457,012 -0.03(-0.90%)
Sep 07, 2012 3.068 3.094 2.970 3.073 85,157,536 -0.08(-2.40%)
Sep 06, 2012 3.077 3.231 3.075 3.149 71,656,624 +0.09(+3.08%)
Sep 05, 2012 3.057 3.100 3.022 3.055 52,355,740 +0.01(+0.34%)
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.