Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,210,064 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,512,392 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,169,956 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,654,928 +0.03(+1.11%)
Jun 25, 2012 2.983 2.993 2.876 2.887 53,872,328 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,339,416 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,292,864 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,043,832 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,708,664 +0.19(+6.73%)
Jun 18, 2012 2.798 2.866 2.775 2.844 33,139,526 +0.03(+0.89%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,024,540 +0.06(+2.16%)
Jun 14, 2012 2.789 2.811 2.731 2.759 64,294,724 -0.03(-1.23%)
Jun 13, 2012 2.866 2.873 2.779 2.793 53,930,000 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,086,548 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.811 91,470,032 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,402,580 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,426,088 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,223,824 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,815,676 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,188,872 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.743 2.747 48,074,992 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.850 39,048,976 -0.03(-1.11%)
May 30, 2012 2.885 2.905 2.832 2.883 41,404,072 -0.03(-1.18%)
May 29, 2012 2.889 2.935 2.878 2.917 33,790,456 +0.07(+2.58%)
May 25, 2012 2.775 2.866 2.775 2.844 42,708,260 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.756 2.777 56,734,752 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,044,680 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,712,404 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,379,668 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.756 2.770 61,849,740 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,560,432 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.920 51,290,812 -0.06(-2.04%)
May 15, 2012 3.011 3.077 2.967 2.981 65,403,840 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,691,880 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,483,088 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,066,108 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,753,220 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,399,940 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,888,548 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.811 2.811 59,441,068 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,736,540 -0.05(-1.71%)
May 02, 2012 3.022 3.034 2.931 2.947 74,568,880 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,553,356 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,591,558 +0.00(+0.15%)
Apr 27, 2012 2.997 3.014 2.944 2.977 51,821,996 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,782,728 +0.00(+0.08%)
Apr 25, 2012 2.983 3.022 2.928 3.000 79,267,800 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,585,024 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,992,888 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,559,520 -0.06(-1.94%)
Apr 19, 2012 3.139 3.259 3.116 3.131 72,726,512 -0.05(-1.55%)
Apr 18, 2012 3.194 3.210 3.142 3.181 43,690,320 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.204 3.215 50,223,720 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.155 3.208 50,510,608 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,939,560 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.279 3.366 41,957,168 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.279 3.288 40,659,180 +0.04(+1.27%)
Apr 10, 2012 3.298 3.343 3.231 3.247 51,277,328 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.311 39,846,260 -0.04(-1.30%)
Apr 05, 2012 3.364 3.405 3.343 3.355 40,997,632 -0.00(-0.14%)
Apr 04, 2012 3.405 3.449 3.339 3.360 54,061,448 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,929,212 -0.06(-1.63%)
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.