Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.86 13.94 13.59 13.59 14,160,024 -0.73(-5.13%)
Oct 28, 2011 13.88 14.45 13.84 14.32 13,348,840 +0.32(+2.30%)
Oct 27, 2011 13.92 14.14 13.61 14.00 15,732,944 +0.58(+4.31%)
Oct 26, 2011 13.52 13.60 13.04 13.42 13,699,817 +0.16(+1.18%)
Oct 25, 2011 13.60 13.71 13.24 13.27 15,734,400 -0.52(-3.80%)
Oct 24, 2011 13.35 14.00 13.32 13.79 14,575,906 +0.50(+3.73%)
Oct 21, 2011 13.39 13.61 13.07 13.29 17,117,052 +0.06(+0.49%)
Oct 20, 2011 13.55 13.61 12.71 13.23 26,967,380 -0.70(-5.01%)
Oct 19, 2011 14.23 14.48 13.89 13.93 15,177,286 -0.28(-2.00%)
Oct 18, 2011 13.64 14.25 13.56 14.21 16,090,483 +0.50(+3.61%)
Oct 17, 2011 14.27 14.27 13.64 13.72 16,659,118 -0.72(-4.96%)
Oct 14, 2011 14.44 14.59 14.08 14.43 19,139,660 +0.24(+1.68%)
Oct 13, 2011 13.35 14.22 13.31 14.19 23,252,464 +0.78(+5.82%)
Oct 12, 2011 13.68 13.69 13.40 13.41 16,667,308 -0.01(-0.07%)
Oct 11, 2011 13.46 13.68 13.38 13.42 22,223,660 -0.15(-1.08%)
Oct 10, 2011 13.21 13.57 13.18 13.57 14,538,034 +0.58(+4.45%)
Oct 07, 2011 12.81 13.18 12.54 12.99 21,979,480 +0.24(+1.87%)
Oct 06, 2011 12.68 12.79 12.31 12.75 21,055,674 +0.49(+3.97%)
Oct 05, 2011 11.81 12.38 11.58 12.26 23,329,482 +0.42(+3.57%)
Oct 04, 2011 10.57 11.84 10.53 11.84 37,063,904 +1.00(+9.23%)
Oct 03, 2011 11.34 11.70 10.84 10.84 25,860,948 -0.64(-5.60%)
Sep 30, 2011 11.82 11.89 11.47 11.48 18,475,152 -0.53(-4.43%)
Sep 29, 2011 12.54 12.75 11.70 12.02 23,594,452 -0.30(-2.46%)
Sep 28, 2011 12.73 13.05 12.12 12.32 33,655,596 -0.39(-3.03%)
Sep 27, 2011 13.01 13.12 12.60 12.71 21,277,428 +0.02(+0.14%)
Sep 26, 2011 12.82 12.85 12.12 12.69 26,457,164 +0.03(+0.22%)
Sep 23, 2011 12.33 13.02 12.26 12.66 27,553,778 +0.26(+2.07%)
Sep 22, 2011 12.76 12.78 12.16 12.40 35,753,112 -0.88(-6.60%)
Sep 21, 2011 13.61 13.85 13.27 13.28 19,472,936 -0.26(-1.93%)
Sep 20, 2011 14.07 14.13 13.48 13.54 21,558,670 -0.36(-2.58%)
Sep 19, 2011 13.95 14.05 13.54 13.90 26,273,684 -0.29(-2.07%)
Sep 16, 2011 14.26 14.78 14.12 14.19 37,895,988 -0.03(-0.23%)
Sep 15, 2011 14.34 14.41 14.10 14.22 20,488,916 +0.20(+1.41%)
Sep 14, 2011 13.69 14.20 13.68 14.03 42,123,532 +0.69(+5.16%)
Sep 13, 2011 13.16 13.40 12.95 13.34 23,105,280 +0.29(+2.25%)
Sep 12, 2011 12.57 13.16 12.57 13.05 24,940,772 +0.30(+2.38%)
Sep 09, 2011 12.91 13.26 12.63 12.74 23,687,332 -0.28(-2.12%)
Sep 08, 2011 12.95 13.27 12.81 13.02 23,968,298 -0.06(-0.49%)
Sep 07, 2011 13.08 13.44 12.72 13.08 43,725,340 +0.98(+8.12%)
Sep 06, 2011 11.48 12.13 11.37 12.10 18,886,398 +0.24(+2.01%)
Sep 02, 2011 11.92 12.08 11.77 11.86 12,836,017 -0.33(-2.71%)
Sep 01, 2011 12.38 12.65 12.18 12.19 20,757,290 -0.03(-0.23%)
Aug 31, 2011 12.65 12.78 12.12 12.22 19,220,494 -0.34(-2.70%)
Aug 30, 2011 12.18 12.66 12.10 12.56 18,647,546 +0.29(+2.39%)
Aug 29, 2011 12.28 12.31 12.00 12.26 16,385,411 +0.32(+2.69%)
Aug 26, 2011 11.41 12.06 11.21 11.94 19,953,248 +0.49(+4.25%)
Aug 25, 2011 11.73 11.94 11.44 11.46 18,804,360 -0.51(-4.29%)
Aug 24, 2011 12.12 12.15 11.66 11.97 18,706,168 -0.17(-1.44%)
Aug 23, 2011 11.23 12.15 11.21 12.15 25,551,854 +1.18(+10.80%)
Aug 22, 2011 11.07 11.20 10.84 10.96 16,662,775 +0.19(+1.79%)
Aug 19, 2011 10.78 11.38 10.70 10.77 20,735,444 -0.19(-1.76%)
Aug 18, 2011 11.23 11.34 10.83 10.96 21,854,532 -0.80(-6.79%)
Aug 17, 2011 11.96 12.16 11.60 11.76 15,068,352 -0.17(-1.39%)
Aug 16, 2011 12.14 12.30 11.70 11.93 19,520,582 -0.35(-2.84%)
Aug 15, 2011 11.94 12.30 11.88 12.27 23,532,352 +0.45(+3.80%)
Aug 12, 2011 13.62 13.64 11.63 11.82 87,028,408 -0.49(-3.95%)
Aug 11, 2011 11.33 12.48 11.33 12.31 29,127,340 +0.98(+8.67%)
Aug 10, 2011 11.52 11.85 11.26 11.33 31,025,594 -0.54(-4.56%)
Aug 09, 2011 11.70 11.89 11.02 11.87 36,214,260 +0.92(+8.38%)
Aug 08, 2011 11.31 11.71 10.88 10.95 29,515,288 -0.94(-7.88%)
Aug 05, 2011 12.59 12.74 11.57 11.89 34,602,380 -0.41(-3.36%)
Aug 04, 2011 13.35 13.35 12.30 12.30 26,678,072 -1.29(-9.52%)
Aug 03, 2011 13.27 13.64 13.14 13.60 20,838,526 +0.36(+2.70%)
Aug 02, 2011 13.28 14.12 13.24 13.24 36,938,612 -0.14(-1.03%)
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.