Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.179 2.247 2.133 2.139 101,539,536 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,712,804 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,625,584 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,684,392 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,578,480 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,806,104 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,370,336 -0.03(-1.50%)
Aug 20, 2010 2.250 2.342 2.247 2.286 142,292,592 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,960,560 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,828,972 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,458,320 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,738,872 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,973,168 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,235,008 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.030 2.037 86,706,112 -0.08(-3.90%)
Aug 10, 2010 2.174 2.179 2.110 2.120 84,171,552 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,848,252 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,685,528 +0.03(+1.17%)
Aug 05, 2010 2.144 2.170 2.105 2.165 87,271,928 +0.03(+1.29%)
Aug 04, 2010 2.069 2.144 2.059 2.137 93,257,504 +0.09(+4.25%)
Aug 03, 2010 2.089 2.092 2.034 2.050 104,105,472 -0.06(-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.