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

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
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 (%)
Apr 30, 2012 2.960 2.997 2.940 2.981 28,593,908 +0.00(+0.15%)
Apr 27, 2012 2.997 3.014 2.944 2.976 51,826,252 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.976 3.002 58,787,556 +0.00(+0.08%)
Apr 25, 2012 2.983 3.022 2.928 2.999 79,274,312 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,591,560 -0.09(-3.10%)
Apr 23, 2012 3.018 3.046 2.960 3.034 76,999,208 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.063 3.070 55,564,084 -0.06(-1.94%)
Apr 19, 2012 3.139 3.258 3.116 3.131 72,732,488 -0.05(-1.55%)
Apr 18, 2012 3.194 3.210 3.141 3.180 43,693,908 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.203 3.215 50,227,844 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.155 3.208 50,514,756 -0.04(-1.20%)
Apr 13, 2012 3.336 3.354 3.245 3.247 33,942,348 -0.12(-3.54%)
Apr 12, 2012 3.293 3.384 3.279 3.366 41,960,612 +0.08(+2.37%)
Apr 11, 2012 3.290 3.359 3.279 3.288 40,662,520 +0.04(+1.27%)
Apr 10, 2012 3.297 3.343 3.231 3.247 51,281,540 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.311 39,849,532 -0.04(-1.30%)
Apr 05, 2012 3.364 3.405 3.343 3.355 41,001,000 -0.00(-0.14%)
Apr 04, 2012 3.405 3.449 3.339 3.359 54,065,888 -0.10(-2.85%)
Apr 03, 2012 3.540 3.544 3.440 3.458 46,933,068 -0.06(-1.63%)
Apr 02, 2012 3.522 3.552 3.465 3.515 44,408,872 -0.01(-0.42%)
Mar 30, 2012 3.522 3.552 3.472 3.530 57,487,224 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.492 40,634,288 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.476 97,300,344 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.382 3.398 45,787,352 +0.02(+0.68%)
Mar 26, 2012 3.368 3.391 3.336 3.375 31,424,792 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.335 34,393,980 +0.02(+0.73%)
Mar 22, 2012 3.290 3.339 3.281 3.311 46,354,460 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.265 3.316 51,006,932 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.272 3.302 49,019,872 -0.06(-1.64%)
Mar 19, 2012 3.366 3.382 3.341 3.357 44,199,032 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.327 3.348 46,702,032 +0.00(+0.14%)
Mar 15, 2012 3.304 3.362 3.293 3.343 41,689,632 +0.05(+1.50%)
Mar 14, 2012 3.391 3.397 3.284 3.294 80,209,664 -0.10(-2.87%)
Mar 13, 2012 3.359 3.410 3.343 3.391 60,336,228 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.336 3.344 32,702,062 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.398 40,103,644 -0.01(-0.24%)
Mar 08, 2012 3.405 3.442 3.387 3.406 46,974,352 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,188,036 +0.02(+0.61%)
Mar 06, 2012 3.368 3.396 3.316 3.375 51,391,044 -0.03(-0.94%)
Mar 05, 2012 3.501 3.508 3.382 3.407 56,131,996 -0.12(-3.38%)
Mar 02, 2012 3.485 3.577 3.485 3.527 74,582,440 +0.03(+0.85%)
Mar 01, 2012 3.488 3.538 3.474 3.497 49,055,632 +0.02(+0.66%)
Feb 29, 2012 3.527 3.586 3.472 3.474 75,146,096 -0.04(-1.17%)
Feb 28, 2012 3.547 3.589 3.478 3.515 76,305,984 -0.03(-0.90%)
Feb 27, 2012 3.575 3.591 3.496 3.547 81,253,968 -0.07(-2.03%)
Feb 24, 2012 3.660 3.664 3.605 3.621 39,981,116 -0.03(-0.75%)
Feb 23, 2012 3.634 3.669 3.577 3.648 35,320,764 +0.02(+0.57%)
Feb 22, 2012 3.634 3.724 3.623 3.628 53,687,444 -0.02(-0.66%)
Feb 21, 2012 3.632 3.742 3.625 3.652 56,494,880 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.634 111,261,536 -0.14(-3.65%)
Feb 16, 2012 3.453 3.802 3.440 3.772 205,894,032 +0.06(+1.73%)
Feb 15, 2012 3.758 3.875 3.699 3.708 120,872,128 -0.02(-0.43%)
Feb 14, 2012 3.703 3.756 3.671 3.724 49,468,404 +0.02(+0.56%)
Feb 13, 2012 3.738 3.751 3.628 3.703 66,579,020 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.625 3.645 48,003,264 -0.09(-2.48%)
Feb 09, 2012 3.786 3.806 3.731 3.738 61,266,712 -0.00(-0.06%)
Feb 08, 2012 3.609 3.811 3.591 3.740 92,412,104 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.609 44,732,956 +0.01(+0.29%)
Feb 06, 2012 3.609 3.614 3.568 3.599 30,400,886 -0.03(-0.79%)
Feb 03, 2012 3.605 3.657 3.598 3.628 54,028,348 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.407 3.551 75,908,552 +0.13(+3.72%)
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.