Skip to main content

NVIDIA Corp (NQ: NVDA )

178.51 +8.76 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.007 3.030 2.975 2.993 46,052,732 -0.02(-0.58%)
Nov 29, 2012 3.070 3.085 3.000 3.010 48,868,720 -0.06(-1.79%)
Nov 28, 2012 3.027 3.080 2.990 3.065 39,833,148 +0.03(+0.86%)
Nov 27, 2012 3.015 3.085 2.990 3.039 45,140,208 +0.01(+0.41%)
Nov 26, 2012 2.980 3.035 2.975 3.026 36,459,700 +0.05(+1.72%)
Nov 23, 2012 2.967 3.010 2.951 2.975 27,693,052 +0.02(+0.68%)
Nov 21, 2012 2.873 2.962 2.870 2.955 42,231,060 +0.08(+2.87%)
Nov 20, 2012 2.895 2.908 2.842 2.873 33,696,132 -0.05(-1.78%)
Nov 19, 2012 2.897 2.935 2.862 2.925 40,409,180 +0.08(+2.80%)
Nov 16, 2012 2.897 2.908 2.788 2.845 62,459,124 -0.05(-1.81%)
Nov 15, 2012 2.902 2.978 2.877 2.897 46,668,668 +0.01(+0.43%)
Nov 14, 2012 2.975 3.005 2.882 2.885 61,927,200 -0.07(-2.45%)
Nov 13, 2012 2.965 3.033 2.955 2.958 49,210,724 -0.02(-0.71%)
Nov 12, 2012 3.053 3.065 2.950 2.979 64,362,044 -0.07(-2.26%)
Nov 09, 2012 3.188 3.224 3.038 3.047 84,632,240 -0.12(-3.86%)
Nov 08, 2012 3.188 3.270 3.163 3.170 83,733,968 +0.02(+0.56%)
Nov 07, 2012 3.228 3.248 3.138 3.152 32,461,616 -0.10(-3.08%)
Nov 06, 2012 3.255 3.263 3.197 3.252 35,080,380 -0.00(-0.08%)
Nov 05, 2012 3.115 3.268 3.115 3.255 44,479,044 +0.13(+4.24%)
Nov 02, 2012 3.170 3.175 3.103 3.123 25,669,956 -0.02(-0.48%)
Nov 01, 2012 3.010 3.140 3.007 3.138 47,321,784 +0.14(+4.80%)
Oct 31, 2012 3.025 3.050 2.987 2.994 34,705,180 -0.02(-0.62%)
Oct 26, 2012 3.050 3.013 3.013 3.013 38,937,600 -0.03(-1.07%)
Oct 25, 2012 3.067 3.100 3.033 3.045 30,735,220 +0.00(+0.08%)
Oct 24, 2012 3.103 3.115 3.013 3.042 33,291,232 -0.04(-1.30%)
Oct 23, 2012 2.965 3.103 2.958 3.083 57,394,588 +0.06(+1.86%)
Oct 19, 2012 3.167 3.190 3.009 3.026 70,976,840 -0.19(-5.87%)
Oct 18, 2012 3.257 3.257 3.201 3.215 25,477,120 -0.05(-1.53%)
Oct 17, 2012 3.250 3.280 3.217 3.265 39,175,056 -0.02(-0.76%)
Oct 16, 2012 3.225 3.300 3.195 3.290 36,769,312 +0.09(+2.89%)
Oct 15, 2012 3.163 3.200 3.125 3.197 24,957,724 +0.04(+1.27%)
Oct 12, 2012 3.163 3.188 3.138 3.158 26,069,220 -0.03(-0.86%)
Oct 11, 2012 3.197 3.208 3.160 3.185 32,051,544 +0.02(+0.55%)
Oct 10, 2012 3.208 3.223 3.155 3.167 32,655,972 -0.06(-1.71%)
Oct 09, 2012 3.288 3.297 3.212 3.223 36,635,988 -0.07(-2.13%)
Oct 08, 2012 3.312 3.328 3.268 3.292 24,059,332 -0.03(-0.98%)
Oct 05, 2012 3.415 3.450 3.312 3.325 48,306,468 -0.08(-2.35%)
Oct 04, 2012 3.268 3.425 3.250 3.405 50,260,624 +0.15(+4.49%)
Oct 03, 2012 3.300 3.310 3.243 3.259 43,086,892 -0.03(-1.03%)
Oct 02, 2012 3.303 3.303 3.255 3.292 29,360,076 +0.01(+0.42%)
Oct 01, 2012 3.350 3.370 3.268 3.279 50,423,536 -0.06(-1.69%)
Sep 28, 2012 3.305 3.382 3.261 3.335 48,552,108 +0.02(+0.49%)
Sep 27, 2012 3.303 3.325 3.275 3.319 55,888,736 +0.02(+0.72%)
Sep 26, 2012 3.340 3.341 3.255 3.295 43,680,992 -0.06(-1.72%)
Sep 25, 2012 3.460 3.475 3.348 3.353 48,153,920 -0.06(-1.83%)
Sep 24, 2012 3.362 3.420 3.356 3.415 35,783,156 -0.00(-0.04%)
Sep 21, 2012 3.408 3.438 3.395 3.416 34,013,412 +0.01(+0.40%)
Sep 20, 2012 3.420 3.438 3.375 3.402 32,059,436 -0.03(-0.73%)
Sep 19, 2012 3.395 3.475 3.355 3.428 45,193,588 +0.04(+1.18%)
Sep 18, 2012 3.328 3.428 3.324 3.388 35,995,084 +0.02(+0.67%)
Sep 17, 2012 3.467 3.467 3.328 3.365 49,334,644 -0.09(-2.75%)
Sep 14, 2012 3.417 3.520 3.417 3.460 33,946,784 +0.04(+1.21%)
Sep 13, 2012 3.428 3.440 3.355 3.419 43,378,168 +0.02(+0.63%)
Sep 12, 2012 3.388 3.415 3.355 3.397 32,260,544 +0.04(+1.12%)
Sep 11, 2012 3.317 3.413 3.305 3.360 38,280,780 +0.04(+1.20%)
Sep 10, 2012 3.342 3.390 3.312 3.320 37,110,452 -0.03(-0.90%)
Sep 07, 2012 3.345 3.373 3.237 3.350 78,113,400 -0.08(-2.40%)
Sep 06, 2012 3.355 3.522 3.353 3.433 65,729,268 +0.10(+3.08%)
Sep 05, 2012 3.333 3.380 3.295 3.330 48,024,932 +0.01(+0.34%)
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.