Skip to main content

NVIDIA Corp (NQ: NVDA )

179.36 -1.61 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.067 4.112 3.788 3.848 77,470,768 -0.17(-4.35%)
Jan 28, 2010 4.195 4.210 3.965 4.022 68,776,144 -0.14(-3.36%)
Jan 27, 2010 4.050 4.178 4.005 4.162 81,250,336 +0.11(+2.71%)
Jan 26, 2010 4.165 4.192 4.050 4.053 71,463,280 -0.13(-3.17%)
Jan 25, 2010 4.183 4.265 4.152 4.185 64,367,356 +0.07(+1.70%)
Jan 22, 2010 4.213 4.290 4.090 4.115 106,798,280 -0.15(-3.46%)
Jan 21, 2010 4.338 4.415 4.223 4.263 60,863,140 -0.08(-1.76%)
Jan 20, 2010 4.303 4.357 4.245 4.339 71,972,608 -0.02(-0.43%)
Jan 19, 2010 4.245 4.385 4.232 4.357 54,533,384 +0.08(+1.87%)
Jan 15, 2010 4.375 4.277 4.277 4.277 81,819,200 -0.13(-2.95%)
Jan 14, 2010 4.423 4.455 4.332 4.407 60,852,328 -0.07(-1.56%)
Jan 13, 2010 4.447 4.492 4.275 4.478 50,886,712 +0.06(+1.36%)
Jan 12, 2010 4.505 4.522 4.322 4.418 62,742,684 -0.15(-3.39%)
Jan 11, 2010 4.662 4.683 4.508 4.572 55,660,956 -0.07(-1.40%)
Jan 08, 2010 4.590 4.671 4.562 4.638 47,817,596 +0.01(+0.22%)
Jan 07, 2010 4.695 4.715 4.593 4.628 54,778,984 -0.09(-1.96%)
Jan 06, 2010 4.688 4.730 4.643 4.720 64,467,868 +0.03(+0.64%)
Jan 05, 2010 4.605 4.740 4.605 4.690 72,864,456 +0.07(+1.46%)
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.