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 24, 2011 16.67 17.32 16.63 16.65 19,617,250 +0.07(+0.39%)
May 23, 2011 16.37 16.71 16.16 16.59 15,990,437 -0.02(-0.11%)
May 20, 2011 16.29 16.64 16.21 16.61 15,684,024 +0.28(+1.74%)
May 19, 2011 16.69 16.70 16.07 16.32 17,725,004 -0.24(-1.44%)
May 18, 2011 16.25 16.70 16.19 16.56 17,941,772 +0.38(+2.33%)
May 17, 2011 16.19 16.20 15.72 16.18 38,679,640 -0.07(-0.40%)
May 16, 2011 16.72 16.75 16.24 16.25 19,829,084 -0.51(-3.06%)
May 13, 2011 17.63 17.67 16.63 16.76 55,159,168 -2.06(-10.93%)
May 12, 2011 18.18 18.84 18.13 18.82 33,094,186 +0.58(+3.17%)
May 11, 2011 18.25 18.43 17.99 18.24 16,808,902 +0.08(+0.45%)
May 10, 2011 18.28 18.30 17.98 18.16 18,803,996 +0.03(+0.15%)
May 09, 2011 17.79 18.22 17.75 18.13 19,234,844 +0.39(+2.23%)
May 06, 2011 17.49 17.90 17.35 17.74 22,906,296 +0.61(+3.54%)
May 05, 2011 16.98 17.33 16.75 17.13 14,778,024 +0.01(+0.05%)
May 04, 2011 17.30 17.50 16.80 17.12 17,411,106 -0.13(-0.75%)
May 03, 2011 17.90 17.96 17.03 17.25 22,038,584 -0.86(-4.76%)
May 02, 2011 18.08 18.76 18.02 18.11 16,716,747 -0.25(-1.35%)
Apr 29, 2011 18.03 18.76 18.00 18.36 22,760,326 +0.45(+2.51%)
Apr 28, 2011 17.72 18.27 17.52 17.91 18,663,846 +0.19(+1.09%)
Apr 27, 2011 17.81 17.81 17.35 17.72 12,254,602 +0.00(+0.00%)
Apr 26, 2011 17.41 17.89 17.24 17.72 18,424,046 +0.45(+2.61%)
Apr 25, 2011 17.38 17.55 17.07 17.27 16,873,412 +0.27(+1.57%)
Apr 21, 2011 17.23 17.34 16.97 17.00 11,475,178 -0.05(-0.27%)
Apr 20, 2011 17.15 17.40 16.77 17.05 17,682,946 +0.50(+3.05%)
Apr 19, 2011 16.62 16.68 16.09 16.54 17,955,258 -0.06(-0.39%)
Apr 18, 2011 16.77 16.88 16.34 16.61 20,241,818 -0.57(-3.31%)
Apr 15, 2011 16.86 17.39 16.78 17.18 26,407,570 +0.18(+1.08%)
Apr 14, 2011 16.16 17.00 16.07 16.99 34,168,372 +0.69(+4.22%)
Apr 13, 2011 16.11 16.41 15.91 16.30 20,389,586 +0.36(+2.25%)
Apr 12, 2011 15.74 16.06 15.45 15.95 22,895,630 +0.05(+0.29%)
Apr 11, 2011 16.18 16.26 15.73 15.90 14,860,961 -0.21(-1.31%)
Apr 08, 2011 16.74 16.74 16.07 16.11 20,337,706 -0.50(-3.04%)
Apr 07, 2011 16.07 16.72 16.00 16.62 27,795,410 +0.59(+3.67%)
Apr 06, 2011 16.26 16.28 15.89 16.03 23,337,502 -0.11(-0.68%)
Apr 05, 2011 16.35 16.48 16.10 16.14 22,359,656 +0.03(+0.17%)
Apr 04, 2011 16.71 16.75 15.99 16.11 25,143,222 -0.60(-3.57%)
Apr 01, 2011 17.17 17.19 16.48 16.71 23,149,282 -0.24(-1.41%)
Mar 31, 2011 16.97 17.15 16.63 16.95 17,840,112 +0.01(+0.05%)
Mar 30, 2011 16.94 17.81 16.72 16.94 32,021,242 -0.66(-3.76%)
Mar 29, 2011 17.74 17.80 17.36 17.60 19,491,812 -0.14(-0.78%)
Mar 28, 2011 17.51 18.03 17.35 17.74 32,779,990 +0.63(+3.70%)
Mar 25, 2011 17.81 17.85 17.08 17.10 32,587,876 -0.55(-3.12%)
Mar 24, 2011 16.70 17.86 16.66 17.65 48,456,572 +1.30(+7.97%)
Mar 23, 2011 15.99 16.40 15.64 16.35 21,306,344 +0.34(+2.09%)
Mar 22, 2011 16.26 16.41 15.95 16.02 19,562,890 -0.29(-1.77%)
Mar 21, 2011 16.36 16.69 16.14 16.30 20,470,732 +0.13(+0.79%)
Mar 18, 2011 16.65 16.71 16.16 16.18 24,153,878 -0.22(-1.34%)
Mar 17, 2011 16.52 16.55 15.79 16.40 33,725,892 +0.30(+1.88%)
Mar 16, 2011 16.07 16.85 15.88 16.09 40,179,560 -0.12(-0.74%)
Mar 15, 2011 15.89 16.49 15.62 16.21 34,164,468 -0.50(-2.97%)
Mar 14, 2011 16.70 17.12 16.43 16.71 27,323,718 +0.14(+0.83%)
Mar 11, 2011 16.58 17.03 16.21 16.57 40,495,736 +0.12(+0.73%)
Mar 10, 2011 17.17 17.30 16.43 16.45 46,890,860 -1.12(-6.37%)
Mar 09, 2011 17.89 18.07 17.41 17.57 35,918,676 -0.38(-2.10%)
Mar 08, 2011 18.99 19.09 17.55 17.95 53,026,260 -0.84(-4.49%)
Mar 07, 2011 19.20 19.26 18.31 18.79 27,751,738 -0.26(-1.37%)
Mar 04, 2011 19.18 19.37 18.85 19.05 26,139,488 -0.11(-0.55%)
Mar 03, 2011 19.49 19.60 18.58 19.16 43,380,424 +0.11(+0.58%)
Mar 02, 2011 19.85 20.22 18.59 19.05 46,776,276 -0.83(-4.16%)
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.