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 (%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,944,664 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.022 3.137 74,651,000 +0.07(+2.40%)
Aug 29, 2011 3.068 3.075 2.997 3.064 65,595,084 +0.08(+2.69%)
Aug 26, 2011 2.850 3.013 2.800 2.983 79,878,064 +0.12(+4.25%)
Aug 25, 2011 2.931 2.983 2.857 2.862 75,278,768 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,885,680 -0.04(-1.44%)
Aug 23, 2011 2.805 3.036 2.800 3.034 102,290,752 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,705,444 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.672 2.690 83,009,408 -0.05(-1.76%)
Aug 18, 2011 2.805 2.832 2.706 2.738 87,489,408 -0.20(-6.79%)
Aug 17, 2011 2.988 3.038 2.899 2.938 60,322,552 -0.04(-1.39%)
Aug 16, 2011 3.032 3.073 2.924 2.979 78,145,992 -0.09(-2.84%)
Aug 15, 2011 2.983 3.073 2.967 3.066 94,206,160 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.905 2.954 348,397,472 -0.12(-3.95%)
Aug 11, 2011 2.830 3.116 2.830 3.075 116,604,360 +0.25(+8.67%)
Aug 10, 2011 2.878 2.961 2.814 2.830 124,203,568 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,975,152 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.717 2.736 118,157,416 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.889 2.970 138,522,368 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,799,296 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.282 3.396 83,422,072 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,874,912 -0.03(-1.03%)
Aug 01, 2011 3.245 3.350 3.217 3.341 111,167,392 +0.17(+5.35%)
Jul 29, 2011 3.139 3.201 3.123 3.171 73,879,560 +0.00(+0.00%)
Jul 28, 2011 3.167 3.238 3.116 3.171 70,662,552 -0.01(-0.18%)
Jul 27, 2011 3.256 3.272 3.169 3.177 71,100,016 -0.12(-3.78%)
Jul 26, 2011 3.288 3.371 3.254 3.302 76,124,328 -0.08(-2.44%)
Jul 25, 2011 3.387 3.401 3.337 3.385 61,804,208 -0.06(-1.60%)
Jul 22, 2011 3.404 3.451 3.357 3.440 80,366,976 +0.07(+2.04%)
Jul 21, 2011 3.224 3.394 3.176 3.371 124,652,840 +0.15(+4.70%)
Jul 20, 2011 3.272 3.291 3.210 3.220 72,274,856 -0.04(-1.27%)
Jul 19, 2011 3.174 3.268 3.174 3.261 65,649,336 +0.10(+3.09%)
Jul 18, 2011 3.208 3.227 3.123 3.163 89,194,704 -0.07(-2.16%)
Jul 15, 2011 3.247 3.268 3.167 3.233 90,243,336 +0.00(+0.14%)
Jul 14, 2011 3.376 3.396 3.213 3.229 118,719,744 -0.13(-3.96%)
Jul 13, 2011 3.415 3.438 3.330 3.362 69,138,304 -0.01(-0.20%)
Jul 12, 2011 3.399 3.431 3.311 3.369 94,583,944 -0.05(-1.34%)
Jul 11, 2011 3.472 3.486 3.405 3.415 77,881,032 -0.12(-3.50%)
Jul 08, 2011 3.557 3.582 3.509 3.538 67,539,296 -0.07(-1.88%)
Jul 07, 2011 3.612 3.630 3.543 3.606 107,451,264 +0.01(+0.35%)
Jul 06, 2011 3.639 3.646 3.550 3.593 57,724,680 -0.05(-1.32%)
Jul 05, 2011 3.699 3.733 3.610 3.642 58,346,040 -0.06(-1.64%)
Jul 01, 2011 3.655 3.717 3.582 3.702 58,957,272 +0.05(+1.32%)
Jun 30, 2011 3.619 3.694 3.564 3.654 71,112,296 +0.04(+1.24%)
Jun 29, 2011 3.577 3.646 3.454 3.610 104,716,064 +0.06(+1.55%)
Jun 28, 2011 3.534 3.596 3.509 3.554 75,444,600 +0.02(+0.58%)
Jun 27, 2011 3.610 3.632 3.408 3.534 124,447,408 -0.08(-2.10%)
Jun 24, 2011 3.699 3.731 3.587 3.610 57,691,056 -0.11(-2.90%)
Jun 23, 2011 3.564 3.742 3.532 3.717 81,111,832 +0.11(+2.99%)
Jun 22, 2011 3.635 3.683 3.603 3.610 71,049,056 -0.05(-1.38%)
Jun 21, 2011 3.596 3.687 3.561 3.660 76,778,416 +0.08(+2.18%)
Jun 20, 2011 3.600 3.669 3.554 3.582 81,322,808 -0.04(-1.17%)
Jun 17, 2011 3.756 3.759 3.511 3.624 160,036,624 -0.09(-2.38%)
Jun 16, 2011 3.848 3.907 3.658 3.713 111,732,440 -0.13(-3.46%)
Jun 15, 2011 3.878 3.901 3.765 3.846 102,031,464 -0.08(-2.16%)
Jun 14, 2011 3.933 4.018 3.914 3.931 58,278,020 +0.03(+0.85%)
Jun 13, 2011 3.926 3.976 3.871 3.897 62,659,040 -0.03(-0.73%)
Jun 10, 2011 3.990 4.014 3.894 3.926 53,808,840 -0.06(-1.44%)
Jun 09, 2011 4.027 4.036 3.839 3.983 80,837,712 -0.05(-1.14%)
Jun 08, 2011 4.121 4.146 3.997 4.029 62,050,168 -0.11(-2.71%)
Jun 07, 2011 4.176 4.199 4.123 4.142 47,307,552 -0.00(-0.06%)
Jun 06, 2011 4.236 4.265 4.139 4.144 47,520,692 -0.09(-2.11%)
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.