Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.522 3.552 3.472 3.531 57,480,484 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.493 40,629,528 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.477 97,288,936 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.383 3.399 45,781,988 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,421,108 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.336 34,389,948 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.312 46,349,024 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 51,000,952 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.273 3.302 49,014,124 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.341 3.357 44,193,852 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.328 3.348 46,696,556 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.344 41,684,748 +0.05(+1.50%)
Mar 14, 2012 3.392 3.397 3.284 3.294 80,200,264 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.344 3.392 60,329,156 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.337 3.345 32,698,230 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,098,944 -0.01(-0.24%)
Mar 08, 2012 3.406 3.442 3.388 3.407 46,968,844 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,182,388 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,385,020 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,125,416 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.527 74,573,696 +0.03(+0.85%)
Mar 01, 2012 3.488 3.539 3.474 3.497 49,049,880 +0.02(+0.66%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,137,288 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.516 76,297,040 -0.03(-0.91%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,244,448 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,976,428 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.578 3.649 35,316,624 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.623 3.628 53,681,152 -0.02(-0.66%)
Feb 21, 2012 3.633 3.743 3.626 3.652 56,488,256 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.635 111,248,496 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.772 205,869,888 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,857,960 -0.02(-0.43%)
Feb 14, 2012 3.704 3.756 3.672 3.724 49,462,604 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,571,216 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,997,636 -0.09(-2.48%)
Feb 09, 2012 3.786 3.807 3.731 3.738 61,259,528 -0.00(-0.06%)
Feb 08, 2012 3.610 3.811 3.591 3.740 92,401,272 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.610 44,727,712 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,397,324 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,022,016 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,899,656 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,660,088 +0.04(+1.08%)
Jan 31, 2012 3.403 3.406 3.328 3.387 39,080,212 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,453,412 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,072,460 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.373 87,175,000 -0.03(-0.94%)
Jan 25, 2012 3.334 3.415 3.238 3.406 138,900,160 -0.02(-0.60%)
Jan 24, 2012 3.328 3.440 3.325 3.426 79,260,648 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.350 61,343,892 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.250 3.261 59,550,908 -0.03(-0.91%)
Jan 19, 2012 3.234 3.295 3.199 3.291 66,301,124 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,968,096 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.101 68,368,680 -0.05(-1.53%)
Jan 13, 2012 3.211 3.217 3.133 3.149 54,985,364 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.162 3.234 71,116,688 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.240 3.254 52,792,088 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,556,900 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.312 3.334 55,405,556 +0.00(+0.00%)
Jan 06, 2012 3.371 3.373 3.295 3.334 58,174,896 -0.04(-1.16%)
Jan 05, 2012 3.240 3.389 3.227 3.373 61,434,560 +0.12(+3.59%)
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.