Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.950 6.062 5.853 5.980 74,963,344 +0.04(+0.67%)
Jan 28, 2011 6.133 6.235 5.800 5.940 109,478,360 -0.18(-2.91%)
Jan 27, 2011 6.223 6.237 6.000 6.118 65,752,728 -0.02(-0.28%)
Jan 26, 2011 6.055 6.250 6.013 6.135 107,412,512 +0.14(+2.38%)
Jan 25, 2011 6.155 6.220 5.952 5.992 108,593,104 -0.19(-3.07%)
Jan 24, 2011 5.810 6.263 5.745 6.183 205,690,096 +0.63(+11.30%)
Jan 21, 2011 5.667 5.747 5.545 5.555 73,942,464 -0.05(-0.94%)
Jan 20, 2011 5.548 5.640 5.447 5.607 111,140,600 +0.00(+0.08%)
Jan 19, 2011 5.763 5.900 5.590 5.603 119,726,432 -0.16(-2.71%)
Jan 18, 2011 5.817 5.857 5.617 5.759 180,868,528 -0.14(-2.35%)
Jan 14, 2011 5.747 5.995 5.713 5.897 159,535,136 +0.05(+0.86%)
Jan 13, 2011 5.775 5.960 5.595 5.848 269,518,848 +0.01(+0.16%)
Jan 12, 2011 5.080 5.843 5.062 5.838 342,959,008 +0.76(+14.98%)
Jan 11, 2011 5.228 5.277 4.968 5.077 271,110,336 -0.08(-1.56%)
Jan 10, 2011 4.878 5.168 4.840 5.158 174,171,168 +0.19(+3.83%)
Jan 07, 2011 4.778 4.982 4.670 4.968 258,037,728 +0.14(+2.79%)
Jan 06, 2011 4.355 4.835 4.343 4.832 349,217,408 +0.59(+13.84%)
Jan 05, 2011 4.015 4.250 3.975 4.245 142,468,640 +0.30(+7.67%)
Jan 04, 2011 3.962 3.980 3.855 3.942 65,138,216 -0.01(-0.32%)
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.