Skip to main content

NVIDIA Corp (NQ: NVDA )

180.97 +10.11 (+5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.845 3.910 3.785 3.788 68,924,432 -0.04(-1.17%)
Feb 28, 2012 3.868 3.913 3.792 3.833 69,988,288 -0.04(-0.90%)
Feb 27, 2012 3.897 3.915 3.811 3.868 74,526,608 -0.08(-2.03%)
Feb 24, 2012 3.990 3.995 3.930 3.947 36,670,908 -0.03(-0.75%)
Feb 23, 2012 3.962 4.000 3.900 3.978 32,396,408 +0.02(+0.57%)
Feb 22, 2012 3.962 4.060 3.950 3.955 49,242,432 -0.03(-0.66%)
Feb 21, 2012 3.960 4.080 3.953 3.981 51,817,428 +0.02(+0.47%)
Feb 17, 2012 4.115 4.143 3.925 3.962 102,049,720 -0.15(-3.65%)
Feb 16, 2012 3.765 4.145 3.750 4.112 188,847,184 +0.07(+1.73%)
Feb 15, 2012 4.098 4.225 4.032 4.043 110,864,608 -0.02(-0.43%)
Feb 14, 2012 4.037 4.095 4.003 4.060 45,372,704 +0.02(+0.56%)
Feb 13, 2012 4.075 4.090 3.955 4.037 61,066,660 +0.06(+1.60%)
Feb 10, 2012 4.035 4.050 3.953 3.974 44,028,868 -0.10(-2.48%)
Feb 09, 2012 4.128 4.150 4.067 4.075 56,194,180 -0.00(-0.06%)
Feb 08, 2012 3.935 4.155 3.915 4.077 84,760,912 +0.14(+3.62%)
Feb 07, 2012 3.930 3.958 3.865 3.935 41,029,324 +0.01(+0.29%)
Feb 06, 2012 3.935 3.940 3.890 3.924 27,883,868 -0.03(-0.79%)
Feb 03, 2012 3.930 3.987 3.922 3.955 49,555,112 +0.08(+2.16%)
Feb 02, 2012 3.752 3.888 3.715 3.871 69,623,760 +0.14(+3.72%)
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.