NVIDIA Corp (NQ: NVDA )

222.22 USD +3.60 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.50 13.48 12.94 13.14 13,629,704 -0.36(-2.67%)
May 27, 2010 13.07 13.50 13.04 13.50 17,839,039 +0.75(+5.88%)
May 26, 2010 13.20 13.45 12.71 12.75 24,875,634 +0.06(+0.47%)
May 25, 2010 11.97 12.75 11.85 12.69 24,166,906 +0.33(+2.67%)
May 24, 2010 12.69 12.84 12.32 12.36 16,617,401 -0.37(-2.91%)
May 21, 2010 12.10 13.07 12.10 12.73 26,743,094 +0.27(+2.17%)
May 20, 2010 12.20 12.76 12.01 12.46 28,212,289 -0.30(-2.35%)
May 19, 2010 12.50 12.78 12.41 12.76 20,662,974 +0.20(+1.59%)
May 18, 2010 13.10 13.18 12.49 12.56 16,852,801 -0.43(-3.31%)
May 17, 2010 12.98 13.15 12.58 12.99 21,401,447 +0.03(+0.23%)
May 14, 2010 13.66 13.70 12.60 12.96 62,327,669 -1.69(-11.54%)
May 13, 2010 14.62 15.29 14.51 14.65 31,186,567 -0.03(-0.20%)
May 12, 2010 14.50 14.76 14.41 14.68 22,510,284 +0.28(+1.94%)
May 11, 2010 14.66 14.69 14.29 14.40 20,728,056 -0.16(-1.10%)
May 10, 2010 14.53 14.98 14.40 14.56 24,478,888 +0.60(+4.30%)
May 07, 2010 14.33 14.33 13.46 13.96 28,842,769 -0.24(-1.69%)
May 06, 2010 14.40 14.70 13.04 14.20 25,071,414 -0.30(-2.07%)
May 05, 2010 14.56 14.87 14.32 14.50 33,271,532 -0.25(-1.69%)
May 04, 2010 15.30 15.33 14.53 14.75 32,784,372 -0.79(-5.08%)
May 03, 2010 15.79 15.88 15.30 15.54 26,974,234 -0.17(-1.08%)
Apr 30, 2010 16.45 16.48 15.70 15.71 26,705,598 -0.94(-5.65%)
Apr 29, 2010 16.21 16.67 15.97 16.65 24,678,119 +0.49(+3.03%)
Apr 28, 2010 16.12 16.39 15.83 16.16 16,804,075 +0.03(+0.19%)
Apr 27, 2010 16.48 16.65 16.08 16.13 15,167,507 -0.47(-2.83%)
Apr 26, 2010 16.46 16.80 16.43 16.60 12,277,219 +0.16(+0.97%)
Apr 23, 2010 16.62 16.66 16.15 16.44 18,823,056 -0.23(-1.38%)
Apr 22, 2010 16.33 16.72 16.10 16.67 16,423,498 +0.07(+0.42%)
Apr 21, 2010 17.13 17.15 16.40 16.60 22,397,684 -0.44(-2.58%)
Apr 20, 2010 17.10 17.28 16.82 17.04 16,954,655 +0.06(+0.35%)
Apr 19, 2010 16.93 17.03 16.41 16.98 27,362,286 -0.08(-0.47%)
Apr 16, 2010 17.28 17.35 16.68 17.06 47,946,585 -0.95(-5.27%)
Apr 15, 2010 17.94 18.12 17.76 18.01 23,938,891 +0.13(+0.73%)
Apr 14, 2010 18.04 18.13 17.60 17.88 22,505,303 +0.22(+1.25%)
Apr 13, 2010 17.37 17.72 17.30 17.66 16,091,675 +0.36(+2.08%)
Apr 12, 2010 17.01 17.37 16.98 17.30 13,661,488 +0.31(+1.82%)
Apr 09, 2010 16.84 17.05 16.75 16.99 20,440,074 +0.11(+0.65%)
Apr 08, 2010 17.05 17.17 16.79 16.88 25,939,969 -0.28(-1.63%)
Apr 07, 2010 16.94 17.45 16.80 17.16 20,435,336 +0.11(+0.65%)
Apr 06, 2010 17.26 17.30 16.75 17.05 20,208,120 -0.43(-2.46%)
Apr 05, 2010 17.33 17.51 17.31 17.48 10,340,826 +0.26(+1.51%)
Apr 01, 2010 17.48 17.22 17.22 17.22 8,491,600 -0.18(-1.03%)
Mar 31, 2010 17.56 17.64 17.31 17.40 9,745,918 -0.23(-1.30%)
Mar 30, 2010 17.76 17.85 17.33 17.63 8,102,521 +0.07(+0.40%)
Mar 29, 2010 17.45 17.60 17.21 17.56 9,861,364 +0.22(+1.27%)
Mar 26, 2010 17.49 17.67 17.20 17.34 8,617,883 +0.00(+0.00%)
Mar 25, 2010 17.54 17.65 17.30 17.34 12,379,558 +0.05(+0.29%)
Mar 24, 2010 17.74 17.79 17.25 17.29 10,906,294 -0.60(-3.35%)
Mar 23, 2010 17.66 17.98 17.54 17.89 12,340,253 +0.36(+2.05%)
Mar 22, 2010 17.03 17.60 17.03 17.53 10,883,314 +0.28(+1.62%)
Mar 19, 2010 17.72 17.77 17.03 17.25 14,615,827 -0.21(-1.20%)
Mar 18, 2010 18.13 18.13 17.30 17.46 18,524,029 -0.64(-3.54%)
Mar 17, 2010 17.86 18.34 17.86 18.10 16,279,145 +0.35(+1.94%)
Mar 16, 2010 17.15 17.86 17.14 17.75 16,624,649 +0.59(+3.47%)
Mar 15, 2010 17.04 17.40 17.00 17.16 8,972,598 -0.09(-0.52%)
Mar 12, 2010 17.38 17.43 17.16 17.25 13,008,742 +0.06(+0.35%)
Mar 11, 2010 17.45 17.51 17.12 17.19 13,516,425 -0.40(-2.27%)
Mar 10, 2010 17.50 17.78 17.49 17.59 10,462,962 +0.04(+0.23%)
Mar 09, 2010 17.09 17.72 17.08 17.55 20,770,705 +0.63(+3.72%)
Mar 08, 2010 17.18 17.23 16.85 16.92 10,982,776 -0.25(-1.46%)
Mar 05, 2010 16.54 17.29 16.54 17.17 15,822,490 +0.51(+3.06%)
Mar 04, 2010 16.70 16.83 16.45 16.66 13,934,821 +0.03(+0.18%)
Mar 03, 2010 16.94 17.03 16.49 16.63 9,982,441 -0.21(-1.25%)
Mar 02, 2010 17.00 17.21 16.72 16.84 13,466,117 -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.