Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.39 12.38 11.88 12.06 14,846,703 -0.33(-2.67%)
May 27, 2010 12.00 12.39 11.97 12.39 19,431,892 +0.69(+5.88%)
May 26, 2010 12.12 12.35 11.67 11.70 27,096,784 +0.06(+0.47%)
May 25, 2010 10.99 11.70 10.88 11.65 26,324,774 +0.30(+2.67%)
May 24, 2010 11.65 11.79 11.31 11.35 18,101,172 -0.34(-2.91%)
May 21, 2010 11.11 12.00 11.11 11.69 29,130,990 +0.25(+2.17%)
May 20, 2010 11.20 11.71 11.03 11.44 30,731,368 -0.28(-2.35%)
May 19, 2010 11.48 11.73 11.39 11.71 22,507,974 +0.18(+1.59%)
May 18, 2010 12.03 12.10 11.47 11.53 18,357,590 -0.39(-3.31%)
May 17, 2010 11.92 12.07 11.55 11.93 23,312,388 +0.03(+0.23%)
May 14, 2010 12.54 12.58 11.57 11.90 67,892,920 -1.55(-11.54%)
May 13, 2010 13.42 14.04 13.32 13.45 33,971,224 -0.03(-0.20%)
May 12, 2010 13.31 13.55 13.23 13.48 24,520,232 +0.26(+1.94%)
May 11, 2010 13.46 13.49 13.12 13.22 22,578,868 -0.15(-1.10%)
May 10, 2010 13.34 13.75 13.22 13.37 26,664,612 +0.55(+4.30%)
May 07, 2010 13.16 13.16 12.36 12.82 31,418,144 -0.22(-1.69%)
May 06, 2010 13.22 13.49 11.97 13.04 27,310,046 -0.28(-2.07%)
May 05, 2010 13.37 13.65 13.15 13.31 36,242,352 -0.23(-1.69%)
May 04, 2010 14.05 14.07 13.34 13.54 35,711,696 -0.73(-5.08%)
May 03, 2010 14.50 14.58 14.05 14.27 29,382,768 -0.16(-1.08%)
Apr 30, 2010 15.10 15.13 14.41 14.42 29,090,146 -0.86(-5.65%)
Apr 29, 2010 14.88 15.30 14.66 15.29 26,881,634 +0.45(+3.03%)
Apr 28, 2010 14.80 15.05 14.53 14.84 18,304,516 +0.03(+0.19%)
Apr 27, 2010 15.13 15.29 14.76 14.81 16,521,817 -0.43(-2.83%)
Apr 26, 2010 15.11 15.42 15.08 15.24 13,373,454 +0.15(+0.97%)
Apr 23, 2010 15.26 15.29 14.83 15.09 20,503,770 -0.21(-1.38%)
Apr 22, 2010 14.99 15.35 14.78 15.30 17,889,956 +0.06(+0.42%)
Apr 21, 2010 15.73 15.74 15.06 15.24 24,397,578 -0.40(-2.58%)
Apr 20, 2010 15.70 15.86 15.44 15.64 18,468,540 +0.06(+0.35%)
Apr 19, 2010 15.54 15.63 15.06 15.59 29,805,470 -0.07(-0.47%)
Apr 16, 2010 15.86 15.93 15.31 15.66 52,227,744 -0.87(-5.27%)
Apr 15, 2010 16.47 16.63 16.30 16.53 26,076,400 +0.12(+0.73%)
Apr 14, 2010 16.56 16.64 16.16 16.41 24,514,806 +0.20(+1.25%)
Apr 13, 2010 15.95 16.27 15.88 16.21 17,528,504 +0.33(+2.08%)
Apr 12, 2010 15.62 15.95 15.59 15.88 14,881,325 +0.28(+1.82%)
Apr 09, 2010 15.46 15.65 15.38 15.60 22,265,172 +0.10(+0.65%)
Apr 08, 2010 15.65 15.77 15.41 15.50 28,256,152 -0.26(-1.63%)
Apr 07, 2010 15.55 16.02 15.42 15.75 22,260,012 +0.10(+0.65%)
Apr 06, 2010 15.85 15.88 15.38 15.65 22,012,506 -0.39(-2.46%)
Apr 05, 2010 15.91 16.07 15.89 16.05 11,264,160 +0.24(+1.51%)
Apr 01, 2010 16.05 15.81 15.81 15.81 9,249,817 -0.17(-1.03%)
Mar 31, 2010 16.12 16.19 15.89 15.97 10,616,133 -0.21(-1.30%)
Mar 30, 2010 16.30 16.39 15.91 16.18 8,825,997 +0.06(+0.40%)
Mar 29, 2010 16.02 16.16 15.80 16.12 10,741,887 +0.20(+1.27%)
Mar 26, 2010 16.06 16.22 15.79 15.92 9,387,375 +0.00(+0.00%)
Mar 25, 2010 16.10 16.20 15.88 15.92 13,484,931 +0.05(+0.29%)
Mar 24, 2010 16.29 16.33 15.84 15.87 11,880,119 -0.55(-3.35%)
Mar 23, 2010 16.21 16.51 16.10 16.42 13,442,117 +0.33(+2.05%)
Mar 22, 2010 15.63 16.16 15.63 16.09 11,855,087 +0.26(+1.62%)
Mar 19, 2010 16.27 16.31 15.63 15.84 15,920,877 -0.19(-1.20%)
Mar 18, 2010 16.64 16.64 15.88 16.03 20,178,042 -0.59(-3.54%)
Mar 17, 2010 16.40 16.84 16.40 16.62 17,732,714 +0.32(+1.94%)
Mar 16, 2010 15.74 16.40 15.73 16.30 18,109,068 +0.55(+3.47%)
Mar 15, 2010 15.64 15.97 15.61 15.75 9,773,763 -0.08(-0.52%)
Mar 12, 2010 15.96 16.00 15.75 15.84 14,170,295 +0.06(+0.35%)
Mar 11, 2010 16.02 16.07 15.72 15.78 14,723,309 -0.37(-2.27%)
Mar 10, 2010 16.07 16.32 16.06 16.15 11,397,202 +0.04(+0.23%)
Mar 09, 2010 15.69 16.27 15.68 16.11 22,625,324 +0.58(+3.72%)
Mar 08, 2010 15.77 15.82 15.47 15.53 11,963,430 -0.23(-1.46%)
Mar 05, 2010 15.18 15.87 15.18 15.76 17,235,284 +0.47(+3.06%)
Mar 04, 2010 15.33 15.45 15.10 15.29 15,179,064 +0.03(+0.18%)
Mar 03, 2010 15.55 15.63 15.14 15.27 10,873,775 -0.19(-1.25%)
Mar 02, 2010 15.61 15.80 15.35 15.46 14,668,509 -0.01(-0.06%)
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.