Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.48 14.79 14.26 14.63 17,768,134 +0.18(+1.24%)
Jun 29, 2011 14.32 14.59 13.82 14.45 26,164,378 +0.22(+1.55%)
Jun 28, 2011 14.14 14.39 14.04 14.23 18,850,604 +0.08(+0.58%)
Jun 27, 2011 14.45 14.54 13.64 14.14 31,094,458 -0.30(-2.10%)
Jun 24, 2011 14.80 14.93 14.35 14.45 14,414,701 -0.43(-2.90%)
Jun 23, 2011 14.26 14.98 14.13 14.88 20,266,622 +0.43(+2.99%)
Jun 22, 2011 14.55 14.74 14.42 14.45 17,752,332 -0.20(-1.38%)
Jun 21, 2011 14.39 14.76 14.25 14.65 19,183,874 +0.31(+2.18%)
Jun 20, 2011 14.41 14.68 14.23 14.34 20,319,334 -0.17(-1.17%)
Jun 17, 2011 15.03 15.04 14.05 14.51 39,986,788 -0.35(-2.38%)
Jun 16, 2011 15.40 15.64 14.64 14.86 27,917,494 -0.53(-3.46%)
Jun 15, 2011 15.52 15.61 15.07 15.39 25,493,606 -0.34(-2.16%)
Jun 14, 2011 15.74 16.08 15.67 15.73 14,561,359 +0.13(+0.85%)
Jun 13, 2011 15.71 15.91 15.49 15.60 15,656,002 -0.11(-0.73%)
Jun 10, 2011 15.97 16.07 15.58 15.71 13,444,689 -0.23(-1.44%)
Jun 09, 2011 16.12 16.15 15.36 15.94 20,198,128 -0.18(-1.14%)
Jun 08, 2011 16.49 16.59 16.00 16.13 15,503,868 -0.45(-2.71%)
Jun 07, 2011 16.71 16.80 16.50 16.58 11,820,276 -0.01(-0.05%)
Jun 06, 2011 16.95 17.07 16.57 16.58 11,873,531 -0.36(-2.11%)
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.