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 (%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,272,580 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,630,532 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,043,992 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,893,360 +0.01(+0.46%)
Jul 25, 2012 2.936 3.032 2.922 3.002 45,243,808 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,279,032 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,227,016 +0.04(+1.37%)
Jul 20, 2012 3.007 3.027 2.906 2.937 49,171,376 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,935,088 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,150,864 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,775,100 -0.05(-1.79%)
Jul 16, 2012 2.862 2.913 2.835 2.888 36,452,916 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,347,596 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,470,252 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,893,340 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,816,288 -0.09(-3.03%)
Jul 09, 2012 3.055 3.069 3.007 3.032 33,393,552 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,724,736 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.085 3.133 30,530,858 -0.03(-1.01%)
Jul 03, 2012 3.085 3.172 3.082 3.165 23,911,516 +0.08(+2.64%)
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.