NVIDIA Corp (NQ: NVDA )

304.25 USD -17.01 (-5.30%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.500 9.800 9.300 9.325 23,286,678 -0.32(-3.27%)
Aug 30, 2010 10.00 10.08 9.640 9.640 15,070,316 -0.48(-4.74%)
Aug 27, 2010 9.860 10.20 9.610 10.12 26,517,115 +0.32(+3.27%)
Aug 26, 2010 10.05 10.16 9.800 9.800 16,439,817 -0.12(-1.21%)
Aug 25, 2010 9.610 10.00 9.560 9.920 18,938,225 +0.20(+2.06%)
Aug 24, 2010 9.500 9.820 9.480 9.720 16,009,057 -0.10(-1.02%)
Aug 23, 2010 10.00 10.25 9.790 9.820 18,661,151 -0.15(-1.50%)
Aug 20, 2010 9.810 10.21 9.800 9.970 32,632,825 +0.09(+0.91%)
Aug 19, 2010 9.420 9.910 9.370 9.880 40,354,105 +0.56(+6.01%)
Aug 18, 2010 9.240 9.400 9.180 9.320 8,675,548 +0.05(+0.54%)
Aug 17, 2010 9.240 9.440 9.150 9.270 12,030,585 +0.12(+1.31%)
Aug 16, 2010 9.260 9.450 9.030 9.150 20,351,025 -0.24(-2.56%)
Aug 13, 2010 9.250 9.520 9.230 9.390 44,943,717 +0.43(+4.79%)
Aug 12, 2010 8.720 9.160 8.650 8.961 33,078,288 +0.08(+0.88%)
Aug 11, 2010 9.050 9.050 8.850 8.883 19,884,838 -0.36(-3.90%)
Aug 10, 2010 9.480 9.500 9.200 9.242 19,303,573 -0.40(-4.12%)
Aug 09, 2010 9.650 9.660 9.405 9.640 11,661,338 +0.09(+0.94%)
Aug 06, 2010 9.400 9.650 9.320 9.550 18,504,102 +0.11(+1.17%)
Aug 05, 2010 9.350 9.460 9.180 9.440 20,014,599 +0.12(+1.29%)
Aug 04, 2010 9.020 9.350 8.980 9.320 21,387,310 +0.38(+4.25%)
Aug 03, 2010 9.110 9.120 8.870 8.940 23,875,140 -0.24(-2.61%)
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.