Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.3484 0.3509 0.3452 0.3457 187,406,624 -0.00(-0.79%)
Dec 29, 2011 0.3454 0.3492 0.3404 0.3484 211,348,304 +0.01(+1.90%)
Dec 28, 2011 0.3507 0.3514 0.3417 0.3419 234,511,136 -0.01(-2.49%)
Dec 27, 2011 0.3519 0.3562 0.3497 0.3507 196,172,720 -0.00(-0.78%)
Dec 23, 2011 0.3587 0.3591 0.3504 0.3534 249,537,856 +0.01(+3.28%)
Dec 21, 2011 0.3447 0.3484 0.3355 0.3422 549,657,920 -0.00(-1.29%)
Dec 20, 2011 0.3357 0.3479 0.3357 0.3467 408,448,576 +0.02(+5.66%)
Dec 19, 2011 0.3384 0.3424 0.3270 0.3281 464,357,280 -0.01(-2.63%)
Dec 16, 2011 0.3384 0.3449 0.3355 0.3370 620,654,976 +0.00(+0.37%)
Dec 15, 2011 0.3444 0.3467 0.3350 0.3357 435,973,472 -0.00(-0.88%)
Dec 14, 2011 0.3494 0.3514 0.3350 0.3387 637,526,080 -0.01(-3.89%)
Dec 13, 2011 0.3671 0.3716 0.3502 0.3524 517,361,824 -0.01(-2.75%)
Dec 12, 2011 0.3636 0.3651 0.3557 0.3624 574,564,608 -0.01(-2.48%)
Dec 09, 2011 0.3636 0.3746 0.3585 0.3716 557,177,536 +0.01(+1.43%)
Dec 08, 2011 0.3746 0.3808 0.3651 0.3664 492,651,648 -0.01(-3.16%)
Dec 07, 2011 0.3781 0.3811 0.3704 0.3784 511,224,992 -0.00(-0.59%)
Dec 06, 2011 0.3883 0.3891 0.3766 0.3806 572,918,208 -0.01(-1.42%)
Dec 05, 2011 0.3986 0.3991 0.3828 0.3861 646,223,232 -0.01(-1.53%)
Dec 02, 2011 0.3988 0.4003 0.3883 0.3921 547,815,296 -0.00(-0.63%)
Dec 01, 2011 0.3866 0.3956 0.3848 0.3946 531,015,168 +0.00(+1.22%)
Nov 30, 2011 0.3831 0.3908 0.3798 0.3898 731,871,360 +0.02(+4.83%)
Nov 29, 2011 0.3694 0.3766 0.3659 0.3719 624,915,840 +0.00(+0.54%)
Nov 28, 2011 0.3616 0.3754 0.3616 0.3699 692,250,240 +0.02(+5.63%)
Nov 25, 2011 0.3554 0.3636 0.3492 0.3502 407,580,448 -0.01(-2.77%)
Nov 23, 2011 0.3721 0.3749 0.3599 0.3601 827,313,664 -0.02(-4.24%)
Nov 22, 2011 0.3689 0.3781 0.3668 0.3761 1,290,531,072 +0.01(+3.08%)
Nov 21, 2011 0.3419 0.3684 0.3367 0.3649 1,333,138,816 +0.02(+5.03%)
Nov 18, 2011 0.3527 0.3527 0.3436 0.3474 502,680,864 -0.00(-0.92%)
Nov 17, 2011 0.3629 0.3639 0.3442 0.3507 659,060,544 -0.01(-3.57%)
Nov 16, 2011 0.3641 0.3739 0.3624 0.3636 513,593,728 -0.01(-2.02%)
Nov 15, 2011 0.3629 0.3737 0.3619 0.3711 506,802,464 +0.00(+1.29%)
Nov 14, 2011 0.3736 0.3774 0.3654 0.3664 501,437,120 -0.01(-1.94%)
Nov 11, 2011 0.3711 0.3766 0.3509 0.3736 1,756,080,640 +0.01(+3.52%)
Nov 10, 2011 0.3659 0.3696 0.3519 0.3609 988,794,048 +0.00(+1.05%)
Nov 09, 2011 0.3674 0.3721 0.3557 0.3572 533,375,456 -0.02(-5.04%)
Nov 08, 2011 0.3724 0.3784 0.3664 0.3761 551,028,928 +0.01(+2.31%)
Nov 07, 2011 0.3669 0.3731 0.3591 0.3676 614,940,480 -0.00(-0.54%)
Nov 04, 2011 0.3621 0.3709 0.3564 0.3696 656,766,208 +0.00(+1.16%)
Nov 03, 2011 0.3484 0.3661 0.3392 0.3654 750,532,992 +0.02(+6.04%)
Nov 02, 2011 0.3542 0.3559 0.3375 0.3446 963,290,112 -0.01(-1.74%)
Nov 01, 2011 0.3557 0.3567 0.3472 0.3507 792,655,488 -0.02(-5.00%)
Oct 31, 2011 0.3766 0.3789 0.3691 0.3691 521,205,536 -0.02(-5.13%)
Oct 28, 2011 0.3771 0.3926 0.3761 0.3891 491,347,264 +0.01(+2.30%)
Oct 27, 2011 0.3781 0.3841 0.3696 0.3803 579,101,952 +0.02(+4.31%)
Oct 26, 2011 0.3674 0.3694 0.3542 0.3646 504,266,112 +0.00(+1.18%)
Oct 25, 2011 0.3694 0.3724 0.3596 0.3604 579,155,520 -0.01(-3.80%)
Oct 24, 2011 0.3626 0.3803 0.3619 0.3746 536,513,440 +0.01(+3.73%)
Oct 21, 2011 0.3639 0.3699 0.3552 0.3611 630,048,512 +0.00(+0.49%)
Oct 20, 2011 0.3681 0.3696 0.3452 0.3594 992,621,760 -0.02(-5.01%)
Oct 19, 2011 0.3866 0.3933 0.3772 0.3784 558,649,152 -0.01(-2.00%)
Oct 18, 2011 0.3706 0.3871 0.3684 0.3861 592,262,336 +0.01(+3.61%)
Oct 17, 2011 0.3876 0.3876 0.3706 0.3726 613,192,768 -0.02(-4.96%)
Oct 14, 2011 0.3923 0.3963 0.3826 0.3921 704,497,216 +0.01(+1.68%)
Oct 13, 2011 0.3626 0.3863 0.3616 0.3856 855,882,176 +0.02(+5.82%)
Oct 12, 2011 0.3716 0.3719 0.3641 0.3644 613,494,208 -0.00(-0.07%)
Oct 11, 2011 0.3656 0.3716 0.3634 0.3646 818,013,760 -0.00(-1.08%)
Oct 10, 2011 0.3589 0.3686 0.3582 0.3686 535,119,424 +0.02(+4.45%)
Oct 07, 2011 0.3479 0.3582 0.3407 0.3529 809,025,920 +0.01(+1.87%)
Oct 06, 2011 0.3444 0.3474 0.3345 0.3464 775,022,272 +0.01(+3.97%)
Oct 05, 2011 0.3210 0.3362 0.3145 0.3332 858,717,120 +0.01(+3.57%)
Oct 04, 2011 0.2872 0.3217 0.2861 0.3217 1,364,257,024 +0.03(+9.23%)
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.