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 (%)
Apr 29, 2011 4.910 5.110 4.902 5.000 83,578,560 +0.12(+2.51%)
Apr 28, 2011 4.825 4.975 4.770 4.878 68,535,808 +0.05(+1.09%)
Apr 27, 2011 4.850 4.850 4.725 4.825 45,000,320 +0.00(+0.00%)
Apr 26, 2011 4.742 4.873 4.695 4.825 67,655,232 +0.12(+2.60%)
Apr 25, 2011 4.732 4.780 4.647 4.702 61,961,124 +0.07(+1.57%)
Apr 21, 2011 4.692 4.721 4.620 4.630 42,138,184 -0.01(-0.27%)
Apr 20, 2011 4.670 4.737 4.567 4.643 64,933,832 +0.14(+3.05%)
Apr 19, 2011 4.525 4.543 4.383 4.505 65,933,788 -0.02(-0.39%)
Apr 18, 2011 4.567 4.598 4.450 4.522 74,330,304 -0.16(-3.31%)
Apr 15, 2011 4.593 4.735 4.570 4.678 96,971,664 +0.05(+1.08%)
Apr 14, 2011 4.400 4.630 4.375 4.628 125,470,224 +0.19(+4.22%)
Apr 13, 2011 4.388 4.468 4.332 4.440 74,872,928 +0.10(+2.25%)
Apr 12, 2011 4.287 4.372 4.207 4.343 84,075,408 +0.01(+0.29%)
Apr 11, 2011 4.405 4.428 4.282 4.330 54,571,172 -0.06(-1.31%)
Apr 08, 2011 4.560 4.560 4.375 4.388 74,682,416 -0.14(-3.04%)
Apr 07, 2011 4.375 4.553 4.357 4.525 102,067,968 +0.16(+3.67%)
Apr 06, 2011 4.428 4.433 4.327 4.365 85,698,016 -0.03(-0.68%)
Apr 05, 2011 4.452 4.487 4.385 4.395 82,107,248 +0.01(+0.17%)
Apr 04, 2011 4.550 4.562 4.355 4.388 92,328,832 -0.16(-3.57%)
Apr 01, 2011 4.675 4.680 4.487 4.550 85,006,848 -0.07(-1.41%)
Mar 31, 2011 4.620 4.670 4.530 4.615 65,510,960 +0.00(+0.05%)
Mar 30, 2011 4.612 4.850 4.553 4.612 117,585,720 -0.18(-3.76%)
Mar 29, 2011 4.830 4.848 4.728 4.793 71,576,192 -0.04(-0.78%)
Mar 28, 2011 4.768 4.910 4.725 4.830 120,371,928 +0.17(+3.70%)
Mar 25, 2011 4.850 4.861 4.650 4.657 119,666,464 -0.15(-3.12%)
Mar 24, 2011 4.548 4.862 4.537 4.808 177,938,160 +0.36(+7.97%)
Mar 23, 2011 4.355 4.465 4.260 4.452 78,239,368 +0.09(+2.09%)
Mar 22, 2011 4.428 4.470 4.343 4.361 71,837,200 -0.08(-1.77%)
Mar 21, 2011 4.455 4.545 4.395 4.440 75,170,904 +0.04(+0.79%)
Mar 18, 2011 4.535 4.550 4.400 4.405 88,695,840 -0.06(-1.34%)
Mar 17, 2011 4.500 4.508 4.300 4.465 123,845,392 +0.08(+1.88%)
Mar 16, 2011 4.375 4.588 4.325 4.383 147,544,000 -0.03(-0.74%)
Mar 15, 2011 4.327 4.490 4.253 4.415 125,455,896 -0.13(-2.97%)
Mar 14, 2011 4.548 4.662 4.475 4.550 100,335,864 +0.04(+0.83%)
Mar 11, 2011 4.516 4.638 4.415 4.513 148,705,040 +0.03(+0.73%)
Mar 10, 2011 4.675 4.710 4.475 4.480 172,188,672 -0.30(-6.37%)
Mar 09, 2011 4.872 4.920 4.742 4.785 131,897,544 -0.10(-2.10%)
Mar 08, 2011 5.173 5.200 4.780 4.888 194,718,576 -0.23(-4.49%)
Mar 07, 2011 5.228 5.245 4.987 5.117 101,907,600 -0.07(-1.37%)
Mar 04, 2011 5.223 5.275 5.133 5.189 95,987,232 -0.03(-0.55%)
Mar 03, 2011 5.308 5.338 5.060 5.218 159,297,952 +0.03(+0.58%)
Mar 02, 2011 5.405 5.508 5.062 5.188 171,767,920 -0.22(-4.16%)
Mar 01, 2011 5.675 5.747 5.412 5.412 98,707,728 -0.25(-4.46%)
Feb 28, 2011 5.875 5.878 5.535 5.665 90,369,440 -0.12(-1.99%)
Feb 25, 2011 5.815 5.875 5.735 5.780 77,568,976 +0.12(+2.08%)
Feb 24, 2011 5.555 5.760 5.515 5.662 124,574,112 +0.13(+2.44%)
Feb 23, 2011 5.803 5.857 5.445 5.527 149,099,536 -0.28(-4.74%)
Feb 22, 2011 6.197 6.215 5.782 5.803 139,583,424 -0.60(-9.44%)
Feb 18, 2011 6.385 6.487 6.308 6.407 139,452,864 -0.01(-0.19%)
Feb 17, 2011 5.680 6.503 5.652 6.420 346,925,088 +0.58(+9.84%)
Feb 16, 2011 5.713 5.928 5.692 5.845 130,281,840 +0.21(+3.68%)
Feb 15, 2011 5.787 5.808 5.612 5.638 88,628,112 -0.14(-2.42%)
Feb 14, 2011 5.938 6.125 5.755 5.777 128,690,168 -0.09(-1.53%)
Feb 11, 2011 5.685 6.053 5.593 5.867 135,927,360 +0.16(+2.85%)
Feb 10, 2011 5.693 5.803 5.650 5.705 104,179,296 -0.12(-2.02%)
Feb 09, 2011 5.990 6.050 5.715 5.822 127,704,056 -0.15(-2.44%)
Feb 08, 2011 6.157 6.196 5.940 5.968 107,659,488 -0.18(-2.96%)
Feb 07, 2011 6.330 6.357 6.128 6.150 93,366,992 -0.27(-4.16%)
Feb 04, 2011 6.362 6.468 6.338 6.418 87,289,736 +0.14(+2.29%)
Feb 03, 2011 6.405 6.405 6.138 6.274 103,077,376 -0.12(-1.90%)
Feb 02, 2011 6.082 6.543 6.082 6.395 160,617,344 +0.28(+4.54%)
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.