NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.522 3.593 3.492 3.584 79,604,824 +0.17(+4.83%)
Nov 29, 2011 3.396 3.462 3.364 3.419 67,971,392 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,295,272 +0.18(+5.63%)
Nov 25, 2011 3.268 3.343 3.210 3.219 44,332,064 -0.09(-2.77%)
Nov 23, 2011 3.421 3.446 3.309 3.311 89,985,968 -0.15(-4.24%)
Nov 22, 2011 3.391 3.476 3.372 3.458 140,369,600 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 145,004,000 +0.16(+5.03%)
Nov 18, 2011 3.242 3.242 3.159 3.194 54,676,028 -0.03(-0.92%)
Nov 17, 2011 3.336 3.346 3.164 3.224 71,685,264 -0.12(-3.57%)
Nov 16, 2011 3.348 3.437 3.332 3.343 55,863,008 -0.07(-2.02%)
Nov 15, 2011 3.336 3.436 3.327 3.412 55,124,328 +0.04(+1.29%)
Nov 14, 2011 3.435 3.469 3.359 3.368 54,540,748 -0.07(-1.94%)
Nov 11, 2011 3.412 3.462 3.226 3.435 191,006,896 +0.12(+3.52%)
Nov 10, 2011 3.364 3.398 3.235 3.318 107,550,008 +0.03(+1.05%)
Nov 09, 2011 3.378 3.421 3.270 3.284 58,014,644 -0.17(-5.04%)
Nov 08, 2011 3.423 3.478 3.368 3.458 59,934,792 +0.08(+2.31%)
Nov 07, 2011 3.373 3.430 3.302 3.380 66,886,380 -0.02(-0.54%)
Nov 04, 2011 3.329 3.410 3.277 3.398 71,435,712 +0.04(+1.16%)
Nov 03, 2011 3.203 3.366 3.119 3.359 81,634,624 +0.19(+6.04%)
Nov 02, 2011 3.256 3.272 3.102 3.168 104,775,976 -0.06(-1.74%)
Nov 01, 2011 3.270 3.279 3.192 3.224 86,216,240 -0.17(-5.00%)
Oct 31, 2011 3.462 3.483 3.394 3.394 56,690,936 -0.18(-5.13%)
Oct 28, 2011 3.467 3.609 3.458 3.577 53,443,284 +0.08(+2.29%)
Oct 27, 2011 3.476 3.531 3.398 3.497 62,988,260 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.352 54,848,452 +0.04(+1.18%)
Oct 25, 2011 3.396 3.423 3.307 3.313 62,994,092 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,355,956 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.265 3.320 68,529,664 +0.02(+0.49%)
Oct 20, 2011 3.384 3.398 3.174 3.304 107,966,344 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.478 60,763,636 -0.07(-2.00%)
Oct 18, 2011 3.407 3.559 3.387 3.550 64,419,700 +0.12(+3.61%)
Oct 17, 2011 3.563 3.563 3.407 3.426 66,696,284 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.517 3.605 76,627,360 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,093,336 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,729,072 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.352 88,974,424 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,204,332 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.132 3.245 87,996,832 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,298,296 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.891 3.063 93,401,688 +0.11(+3.57%)
Oct 04, 2011 2.640 2.958 2.630 2.958 148,388,688 +0.25(+9.23%)
Oct 03, 2011 2.832 2.921 2.708 2.708 103,536,640 -0.16(-5.60%)
Sep 30, 2011 2.953 2.969 2.864 2.869 73,966,944 -0.13(-4.43%)
Sep 29, 2011 3.132 3.185 2.924 3.002 94,462,520 -0.08(-2.46%)
Sep 28, 2011 3.180 3.261 3.027 3.077 134,743,216 -0.10(-3.03%)
Sep 27, 2011 3.249 3.277 3.148 3.174 85,186,104 +0.00(+0.14%)
Sep 26, 2011 3.201 3.210 3.027 3.169 105,923,648 +0.01(+0.22%)
Sep 23, 2011 3.080 3.251 3.061 3.162 110,314,040 +0.06(+2.07%)
Sep 22, 2011 3.187 3.192 3.038 3.098 143,140,816 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,961,656 -0.07(-1.93%)
Sep 20, 2011 3.515 3.529 3.366 3.382 86,312,080 -0.09(-2.58%)
Sep 19, 2011 3.485 3.511 3.382 3.472 105,189,064 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,720,016 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,029,232 +0.05(+1.41%)
Sep 14, 2011 3.419 3.547 3.417 3.504 168,645,360 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.235 3.332 92,504,080 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.258 99,852,632 +0.08(+2.38%)
Sep 09, 2011 3.224 3.311 3.155 3.183 94,834,376 -0.07(-2.12%)
Sep 08, 2011 3.235 3.313 3.199 3.251 95,959,240 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,058,352 +0.25(+8.12%)
Sep 06, 2011 2.866 3.029 2.839 3.022 75,613,400 +0.06(+2.01%)
Sep 02, 2011 2.976 3.018 2.940 2.963 51,390,152 -0.08(-2.71%)
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.