NVIDIA Corp (NQ: NVDA )

300.37 USD -6.56 (-2.14%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.32 12.46 12.18 12.26 11,763,579 -0.06(-0.49%)
Jan 30, 2013 12.35 12.52 12.28 12.32 7,189,718 -0.02(-0.16%)
Jan 29, 2013 12.56 12.59 12.29 12.34 9,721,750 -0.27(-2.14%)
Jan 28, 2013 12.47 12.69 12.44 12.61 10,562,206 +0.20(+1.61%)
Jan 25, 2013 12.21 12.42 12.15 12.41 9,847,955 +0.22(+1.80%)
Jan 24, 2013 12.09 12.24 12.03 12.19 9,924,449 +0.06(+0.49%)
Jan 23, 2013 12.15 12.16 12.00 12.13 10,544,773 +0.02(+0.17%)
Jan 22, 2013 12.16 12.27 12.05 12.11 7,705,529 -0.06(-0.49%)
Jan 18, 2013 12.25 12.25 12.02 12.17 9,927,631 -0.08(-0.65%)
Jan 17, 2013 12.13 12.30 12.10 12.25 14,518,340 +0.16(+1.32%)
Jan 16, 2013 11.96 12.19 11.96 12.09 8,434,342 +0.11(+0.92%)
Jan 15, 2013 12.14 12.14 11.91 11.98 9,396,187 -0.22(-1.80%)
Jan 14, 2013 12.29 12.29 12.06 12.20 7,642,036 -0.01(-0.08%)
Jan 11, 2013 12.28 12.29 12.09 12.21 12,829,256 -0.02(-0.16%)
Jan 10, 2013 12.32 12.38 12.16 12.23 12,659,113 +0.02(+0.16%)
Jan 09, 2013 12.59 12.65 12.13 12.21 17,375,424 -0.28(-2.25%)
Jan 08, 2013 12.80 12.84 12.40 12.49 11,655,601 -0.28(-2.18%)
Jan 07, 2013 13.14 13.18 12.68 12.77 15,268,259 -0.38(-2.89%)
Jan 04, 2013 12.75 13.19 12.71 13.15 13,126,573 +0.42(+3.30%)
Jan 03, 2013 12.72 12.87 12.58 12.73 7,472,170 +0.01(+0.08%)
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.