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 (%)
Dec 30, 2011 3.204 3.227 3.174 3.178 20,382,332 -0.03(-0.79%)
Dec 29, 2011 3.176 3.210 3.130 3.204 22,986,228 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,505,416 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,335,732 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.249 27,139,720 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.084 3.146 59,780,760 -0.04(-1.30%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,422,840 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.006 3.017 50,503,468 -0.08(-2.63%)
Dec 16, 2011 3.112 3.171 3.084 3.098 67,502,400 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,416,444 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,337,296 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.240 56,268,240 -0.09(-2.75%)
Dec 12, 2011 3.343 3.357 3.270 3.332 62,489,608 -0.08(-2.48%)
Dec 09, 2011 3.343 3.444 3.296 3.417 60,598,588 +0.05(+1.43%)
Dec 08, 2011 3.444 3.502 3.357 3.369 53,580,764 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.405 3.479 55,600,796 -0.02(-0.59%)
Dec 06, 2011 3.571 3.577 3.463 3.499 62,310,544 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,283,192 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,580,360 -0.02(-0.63%)
Dec 01, 2011 3.554 3.637 3.538 3.628 57,753,176 +0.04(+1.22%)
Nov 30, 2011 3.522 3.593 3.493 3.584 79,598,280 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,965,808 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,289,088 +0.18(+5.63%)
Nov 25, 2011 3.268 3.343 3.210 3.220 44,328,424 -0.09(-2.77%)
Nov 23, 2011 3.421 3.447 3.309 3.311 89,978,576 -0.15(-4.24%)
Nov 22, 2011 3.392 3.477 3.372 3.458 140,358,080 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,992,096 +0.16(+5.03%)
Nov 18, 2011 3.243 3.243 3.159 3.194 54,671,536 -0.03(-0.92%)
Nov 17, 2011 3.337 3.346 3.165 3.224 71,679,384 -0.12(-3.57%)
Nov 16, 2011 3.348 3.438 3.332 3.343 55,858,420 -0.07(-2.02%)
Nov 15, 2011 3.337 3.436 3.327 3.412 55,119,800 +0.04(+1.29%)
Nov 14, 2011 3.435 3.470 3.360 3.369 54,536,268 -0.07(-1.94%)
Nov 11, 2011 3.412 3.463 3.227 3.435 190,991,216 +0.12(+3.52%)
Nov 10, 2011 3.364 3.399 3.236 3.318 107,541,176 +0.03(+1.05%)
Nov 09, 2011 3.378 3.421 3.270 3.284 58,009,876 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,929,868 +0.08(+2.31%)
Nov 07, 2011 3.373 3.431 3.302 3.380 66,880,884 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.399 71,429,848 +0.04(+1.16%)
Nov 03, 2011 3.204 3.366 3.119 3.360 81,627,920 +0.19(+6.04%)
Nov 02, 2011 3.256 3.272 3.103 3.168 104,767,368 -0.06(-1.74%)
Nov 01, 2011 3.270 3.279 3.192 3.224 86,209,160 -0.17(-5.00%)
Oct 31, 2011 3.463 3.483 3.394 3.394 56,686,280 -0.18(-5.13%)
Oct 28, 2011 3.467 3.610 3.458 3.577 53,438,896 +0.08(+2.30%)
Oct 27, 2011 3.477 3.532 3.399 3.497 62,983,088 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.353 54,843,948 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,988,920 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,351,164 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.266 3.321 68,524,040 +0.02(+0.49%)
Oct 20, 2011 3.385 3.399 3.174 3.305 107,957,480 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.479 60,758,644 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,414,408 +0.12(+3.61%)
Oct 17, 2011 3.564 3.564 3.408 3.426 66,690,808 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,621,064 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,085,688 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,723,592 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,967,120 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,199,552 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.133 3.245 87,989,608 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,291,368 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.892 3.064 93,394,016 +0.11(+3.57%)
Oct 04, 2011 2.641 2.958 2.630 2.958 148,376,496 +0.25(+9.23%)
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.