Skip to main content

NVIDIA Corp (NQ: NVDA )

216.09 -1.00 (-0.46%)
Streaming Delayed Price Updated: 11:29 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.23 12.60 12.22 12.43 10,562,964 +0.19(+1.58%)
Jul 30, 2012 12.37 12.53 12.13 12.23 9,902,775 -0.13(-1.08%)
Jul 27, 2012 12.11 12.41 12.02 12.37 10,255,968 +0.30(+2.47%)
Jul 26, 2012 12.23 12.37 11.98 12.07 9,218,818 +0.06(+0.46%)
Jul 25, 2012 11.75 12.13 11.69 12.01 11,305,407 +0.23(+1.95%)
Jul 24, 2012 11.93 12.00 11.64 11.78 9,565,067 -0.13(-1.08%)
Jul 23, 2012 11.44 11.99 11.32 11.91 12,300,720 +0.16(+1.37%)
Jul 20, 2012 12.03 12.11 11.63 11.75 12,286,817 -0.35(-2.88%)
Jul 19, 2012 12.07 12.26 11.99 12.10 10,978,387 +0.11(+0.96%)
Jul 18, 2012 11.33 12.15 11.27 11.99 16,779,486 +0.63(+5.58%)
Jul 17, 2012 11.60 11.67 11.16 11.35 12,187,797 -0.21(-1.79%)
Jul 16, 2012 11.45 11.66 11.34 11.56 9,108,761 +0.04(+0.32%)
Jul 13, 2012 11.39 11.58 11.32 11.52 8,832,567 +0.14(+1.25%)
Jul 12, 2012 11.44 11.46 11.28 11.38 12,861,254 -0.19(-1.67%)
Jul 11, 2012 11.80 11.95 11.52 11.57 13,216,853 -0.19(-1.64%)
Jul 10, 2012 12.00 12.36 11.67 11.77 13,947,231 -0.37(-3.03%)
Jul 09, 2012 12.22 12.28 12.03 12.13 8,344,295 -0.17(-1.34%)
Jul 06, 2012 12.45 12.48 12.16 12.30 10,426,070 -0.24(-1.90%)
Jul 05, 2012 12.58 12.64 12.34 12.54 7,628,972 -0.13(-1.01%)
Jul 03, 2012 12.34 12.69 12.34 12.67 5,974,948 +0.33(+2.64%)
Jul 02, 2012 12.75 12.76 12.24 12.34 15,842,898 -0.34(-2.71%)
Jun 29, 2012 12.44 12.71 12.43 12.68 16,793,122 +0.53(+4.38%)
Jun 28, 2012 11.95 12.22 11.85 12.15 14,869,780 +0.09(+0.76%)
Jun 27, 2012 11.69 12.14 11.69 12.06 13,784,777 +0.38(+3.22%)
Jun 26, 2012 11.62 11.77 11.45 11.68 11,907,071 +0.13(+1.11%)
Jun 25, 2012 11.94 11.98 11.51 11.55 13,460,552 -0.37(-3.12%)
Jun 22, 2012 11.93 12.07 11.77 11.93 23,571,668 +0.15(+1.25%)
Jun 21, 2012 12.34 12.34 11.76 11.78 14,065,348 -0.56(-4.57%)
Jun 20, 2012 12.27 12.57 12.20 12.34 26,496,136 +0.20(+1.62%)
Jun 19, 2012 11.85 12.33 11.79 12.15 26,162,532 +0.77(+6.73%)
Jun 18, 2012 11.20 11.47 11.11 11.38 8,280,249 +0.10(+0.89%)
Jun 15, 2012 11.12 11.29 11.02 11.28 10,500,261 +0.24(+2.16%)
Jun 14, 2012 11.16 11.25 10.93 11.04 16,064,695 -0.14(-1.23%)
Jun 13, 2012 11.47 11.50 11.12 11.18 13,474,962 -0.30(-2.64%)
Jun 12, 2012 11.38 11.59 11.36 11.48 13,514,077 +0.23(+2.04%)
Jun 11, 2012 11.48 11.68 11.22 11.25 22,854,722 +0.13(+1.16%)
Jun 08, 2012 10.95 11.16 10.93 11.12 10,094,998 +0.21(+1.93%)
Jun 07, 2012 11.54 11.60 10.90 10.91 14,348,495 -0.46(-4.04%)
Jun 06, 2012 11.16 11.40 11.08 11.37 10,050,333 +0.30(+2.69%)
Jun 05, 2012 10.71 11.11 10.71 11.07 9,948,354 +0.31(+2.86%)
Jun 04, 2012 11.05 11.11 10.67 10.77 11,790,622 -0.23(-2.09%)
Jun 01, 2012 11.17 11.28 10.98 11.00 12,012,028 -0.41(-3.62%)
May 31, 2012 11.54 11.58 11.26 11.41 9,756,786 -0.13(-1.11%)
May 30, 2012 11.55 11.63 11.33 11.54 10,345,231 -0.14(-1.18%)
May 29, 2012 11.56 11.75 11.52 11.67 8,442,891 +0.29(+2.58%)
May 25, 2012 11.11 11.47 11.11 11.38 10,671,096 +0.27(+2.39%)
May 24, 2012 11.48 11.50 11.03 11.11 14,175,758 -0.30(-2.65%)
May 23, 2012 11.02 11.44 10.85 11.42 13,503,616 +0.28(+2.47%)
May 22, 2012 11.27 11.29 10.98 11.14 11,171,852 -0.14(-1.22%)
May 21, 2012 11.11 11.33 11.03 11.28 11,338,574 +0.19(+1.74%)
May 18, 2012 11.64 11.69 11.03 11.09 15,453,790 -0.52(-4.51%)
May 17, 2012 11.74 11.85 11.61 11.61 9,134,998 -0.08(-0.67%)
May 16, 2012 11.95 12.09 11.66 11.69 12,815,534 -0.24(-2.04%)
May 15, 2012 12.05 12.32 11.88 11.93 16,341,818 -0.12(-0.99%)
May 14, 2012 12.02 12.23 11.78 12.05 11,916,304 -0.07(-0.61%)
May 11, 2012 12.34 12.56 12.08 12.12 39,098,900 +0.73(+6.36%)
May 10, 2012 11.59 11.61 11.22 11.40 16,257,433 -0.08(-0.72%)
May 09, 2012 11.23 11.57 11.12 11.48 14,180,372 +0.05(+0.40%)
May 08, 2012 11.34 11.51 11.14 11.44 12,592,940 -0.01(-0.08%)
May 07, 2012 11.45 11.65 11.35 11.44 16,462,928 +0.19(+1.71%)
May 04, 2012 11.52 11.58 11.25 11.25 14,851,959 -0.34(-2.93%)
May 03, 2012 11.82 11.89 11.52 11.59 11,427,742 -0.20(-1.71%)
May 02, 2012 12.10 12.14 11.73 11.79 18,631,798 -0.35(-2.87%)
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.