Skip to main content

NVIDIA Corp (NQ: NVDA )

186.52 +3.17 (+1.73%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.388 3.462 3.385 3.455 61,650,524 +0.15(+4.38%)
Jun 28, 2012 3.255 3.330 3.228 3.310 54,589,592 +0.02(+0.76%)
Jun 27, 2012 3.185 3.308 3.185 3.285 50,606,356 +0.10(+3.22%)
Jun 26, 2012 3.165 3.205 3.120 3.183 43,712,964 +0.04(+1.11%)
Jun 25, 2012 3.252 3.263 3.135 3.147 49,416,068 -0.10(-3.12%)
Jun 22, 2012 3.250 3.288 3.205 3.249 86,535,760 +0.04(+1.25%)
Jun 21, 2012 3.360 3.360 3.203 3.209 51,636,380 -0.15(-4.57%)
Jun 20, 2012 3.342 3.425 3.322 3.362 97,272,000 +0.05(+1.62%)
Jun 19, 2012 3.228 3.357 3.212 3.309 96,047,280 +0.21(+6.73%)
Jun 18, 2012 3.050 3.125 3.025 3.100 30,398,260 +0.03(+0.90%)
Jun 15, 2012 3.030 3.075 3.002 3.072 38,548,316 +0.06(+2.16%)
Jun 14, 2012 3.040 3.065 2.978 3.007 58,976,336 -0.04(-1.23%)
Jun 13, 2012 3.125 3.132 3.030 3.045 49,468,968 -0.08(-2.64%)
Jun 12, 2012 3.100 3.158 3.095 3.127 49,612,568 +0.06(+2.04%)
Jun 11, 2012 3.127 3.183 3.058 3.065 83,903,728 +0.04(+1.16%)
Jun 08, 2012 2.982 3.040 2.978 3.030 37,060,524 +0.06(+1.93%)
Jun 07, 2012 3.143 3.160 2.970 2.973 52,675,864 -0.12(-4.04%)
Jun 06, 2012 3.040 3.105 3.018 3.098 36,896,552 +0.08(+2.69%)
Jun 05, 2012 2.917 3.025 2.917 3.016 36,522,168 +0.08(+2.86%)
Jun 04, 2012 3.010 3.027 2.908 2.933 43,285,460 -0.06(-2.09%)
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.