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

NVIDIA Corp (NQ: NVDA )

132.08 +2.47 (+1.91%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 14, 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 (%)
Jan 31, 2012 3.403 3.405 3.327 3.387 39,083,472 -0.01(-0.20%)
Jan 30, 2012 3.359 3.410 3.309 3.394 43,457,036 -0.03(-0.74%)
Jan 27, 2012 3.353 3.437 3.325 3.419 49,076,556 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,182,272 -0.03(-0.94%)
Jan 25, 2012 3.334 3.414 3.238 3.405 138,911,744 -0.02(-0.60%)
Jan 24, 2012 3.327 3.440 3.325 3.426 79,267,264 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,349,012 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.249 3.261 59,555,880 -0.03(-0.91%)
Jan 19, 2012 3.233 3.295 3.199 3.291 66,306,656 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,973,856 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.100 68,374,384 -0.05(-1.53%)
Jan 13, 2012 3.210 3.217 3.132 3.148 54,989,952 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.233 71,122,624 -0.02(-0.63%)
Jan 11, 2012 3.291 3.320 3.240 3.254 52,796,492 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.297 3.320 59,561,872 -0.01(-0.41%)
Jan 09, 2012 3.336 3.398 3.311 3.334 55,410,180 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,179,748 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.226 3.373 61,439,684 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.256 37,871,208 +0.08(+2.45%)
Dec 30, 2011 3.203 3.226 3.174 3.178 20,383,318 -0.03(-0.79%)
Dec 29, 2011 3.176 3.210 3.130 3.203 22,987,338 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,506,650 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,336,764 -0.03(-0.78%)
Dec 23, 2011 3.297 3.302 3.222 3.249 27,141,032 +0.10(+3.28%)
Dec 21, 2011 3.169 3.203 3.084 3.146 59,783,648 -0.04(-1.30%)
Dec 20, 2011 3.087 3.199 3.087 3.187 44,424,988 +0.17(+5.66%)
Dec 19, 2011 3.112 3.148 3.006 3.017 50,505,908 -0.08(-2.63%)
Dec 16, 2011 3.112 3.171 3.084 3.098 67,505,664 +0.01(+0.37%)
Dec 15, 2011 3.167 3.187 3.080 3.087 47,418,736 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,340,648 -0.13(-3.89%)
Dec 13, 2011 3.375 3.417 3.220 3.240 56,270,960 -0.09(-2.75%)
Dec 12, 2011 3.343 3.357 3.270 3.332 62,492,628 -0.08(-2.48%)
Dec 09, 2011 3.343 3.444 3.296 3.417 60,601,520 +0.05(+1.43%)
Dec 08, 2011 3.444 3.502 3.357 3.369 53,583,352 -0.11(-3.16%)
Dec 07, 2011 3.476 3.504 3.405 3.479 55,603,484 -0.02(-0.59%)
Dec 06, 2011 3.570 3.577 3.463 3.499 62,313,556 -0.05(-1.42%)
Dec 05, 2011 3.664 3.669 3.520 3.550 70,286,592 -0.06(-1.53%)
Dec 02, 2011 3.667 3.680 3.570 3.605 59,583,240 -0.02(-0.63%)
Dec 01, 2011 3.554 3.637 3.538 3.628 57,755,968 +0.04(+1.22%)
Nov 30, 2011 3.522 3.593 3.492 3.584 79,602,128 +0.17(+4.83%)
Nov 29, 2011 3.396 3.463 3.364 3.419 67,969,088 +0.02(+0.54%)
Nov 28, 2011 3.325 3.451 3.325 3.401 75,292,728 +0.18(+5.63%)
Nov 25, 2011 3.268 3.343 3.210 3.220 44,330,564 -0.09(-2.77%)
Nov 23, 2011 3.421 3.447 3.309 3.311 89,982,928 -0.15(-4.24%)
Nov 22, 2011 3.391 3.476 3.372 3.458 140,364,864 +0.10(+3.08%)
Nov 21, 2011 3.144 3.387 3.096 3.355 144,999,104 +0.16(+5.02%)
Nov 18, 2011 3.242 3.242 3.159 3.194 54,674,180 -0.03(-0.92%)
Nov 17, 2011 3.336 3.346 3.164 3.224 71,682,848 -0.12(-3.57%)
Nov 16, 2011 3.348 3.437 3.332 3.343 55,861,120 -0.07(-2.02%)
Nov 15, 2011 3.336 3.436 3.327 3.412 55,122,468 +0.04(+1.29%)
Nov 14, 2011 3.435 3.469 3.359 3.369 54,538,904 -0.07(-1.94%)
Nov 11, 2011 3.412 3.463 3.226 3.435 191,000,448 +0.12(+3.52%)
Nov 10, 2011 3.364 3.398 3.236 3.318 107,546,376 +0.03(+1.05%)
Nov 09, 2011 3.378 3.421 3.270 3.284 58,012,684 -0.17(-5.04%)
Nov 08, 2011 3.424 3.479 3.369 3.458 59,932,768 +0.08(+2.31%)
Nov 07, 2011 3.373 3.430 3.302 3.380 66,884,120 -0.02(-0.54%)
Nov 04, 2011 3.330 3.410 3.277 3.398 71,433,304 +0.04(+1.16%)
Nov 03, 2011 3.203 3.366 3.119 3.359 81,631,864 +0.19(+6.04%)
Nov 02, 2011 3.256 3.272 3.103 3.168 104,772,432 -0.06(-1.74%)
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.