Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,207,712 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,510,304 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,168,020 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,653,256 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,870,436 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,336,104 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,290,888 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,040,112 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,704,992 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,138,362 +0.03(+0.90%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,023,064 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,292,468 -0.03(-1.23%)
Jun 13, 2012 2.867 2.873 2.779 2.793 53,928,108 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,084,652 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,466,816 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,401,164 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,424,072 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,222,412 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,814,280 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,187,216 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.743 2.747 48,073,304 -0.10(-3.62%)
May 31, 2012 2.883 2.894 2.814 2.851 39,047,608 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,402,620 -0.03(-1.18%)
May 29, 2012 2.890 2.935 2.878 2.917 33,789,272 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,706,764 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.757 2.777 56,732,764 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,042,784 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,710,836 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,378,076 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,847,568 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,559,148 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.921 51,289,012 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.968 2.981 65,401,544 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,690,208 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,477,600 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,063,828 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,751,228 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,398,172 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,886,236 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,438,984 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,734,936 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,566,264 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,551,792 +0.05(+1.77%)
Apr 30, 2012 2.961 2.997 2.940 2.981 28,590,556 +0.00(+0.15%)
Apr 27, 2012 2.997 3.015 2.945 2.977 51,820,176 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.977 3.002 58,780,664 +0.00(+0.08%)
Apr 25, 2012 2.984 3.023 2.929 3.000 79,265,024 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,582,232 -0.09(-3.10%)
Apr 23, 2012 3.018 3.047 2.961 3.034 76,990,184 -0.04(-1.20%)
Apr 20, 2012 3.151 3.160 3.064 3.071 55,557,568 -0.06(-1.94%)
Apr 19, 2012 3.139 3.259 3.117 3.131 72,723,960 -0.05(-1.55%)
Apr 18, 2012 3.195 3.211 3.142 3.181 43,688,788 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.204 3.215 50,221,956 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.156 3.208 50,508,832 -0.04(-1.20%)
Apr 13, 2012 3.337 3.354 3.245 3.247 33,938,368 -0.12(-3.54%)
Apr 12, 2012 3.293 3.385 3.279 3.367 41,955,696 +0.08(+2.37%)
Apr 11, 2012 3.291 3.360 3.279 3.289 40,657,752 +0.04(+1.27%)
Apr 10, 2012 3.298 3.344 3.231 3.247 51,275,528 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.312 39,844,860 -0.04(-1.30%)
Apr 05, 2012 3.364 3.406 3.344 3.355 40,996,192 -0.00(-0.14%)
Apr 04, 2012 3.406 3.449 3.339 3.360 54,059,552 -0.10(-2.85%)
Apr 03, 2012 3.541 3.545 3.440 3.458 46,927,568 -0.06(-1.63%)
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.