Skip to main content

NVIDIA Corp (NQ: NVDA )

178.49 -9.24 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.220 3.237 3.123 3.127 67,842,904 -0.15(-4.43%)
Sep 29, 2011 3.415 3.473 3.188 3.272 86,641,568 -0.08(-2.46%)
Sep 28, 2011 3.467 3.555 3.300 3.355 123,587,256 -0.10(-3.03%)
Sep 27, 2011 3.542 3.572 3.433 3.460 78,133,184 +0.00(+0.14%)
Sep 26, 2011 3.490 3.500 3.300 3.455 97,153,776 +0.01(+0.22%)
Sep 23, 2011 3.357 3.545 3.337 3.447 101,180,672 +0.07(+2.07%)
Sep 22, 2011 3.475 3.480 3.312 3.377 131,289,576 -0.24(-6.60%)
Sep 21, 2011 3.708 3.771 3.615 3.616 71,506,880 -0.07(-1.93%)
Sep 20, 2011 3.833 3.848 3.670 3.688 79,165,936 -0.10(-2.58%)
Sep 19, 2011 3.800 3.828 3.688 3.785 96,480,016 -0.08(-2.07%)
Sep 16, 2011 3.882 4.025 3.845 3.865 139,158,464 -0.01(-0.23%)
Sep 15, 2011 3.905 3.925 3.840 3.874 75,237,680 +0.05(+1.41%)
Sep 14, 2011 3.728 3.868 3.725 3.820 154,682,496 +0.19(+5.16%)
Sep 13, 2011 3.583 3.650 3.527 3.632 84,845,272 +0.08(+2.25%)
Sep 12, 2011 3.422 3.583 3.422 3.553 91,585,408 +0.08(+2.38%)
Sep 09, 2011 3.515 3.610 3.440 3.470 86,982,632 -0.07(-2.12%)
Sep 08, 2011 3.527 3.612 3.487 3.545 88,014,368 -0.02(-0.49%)
Sep 07, 2011 3.562 3.660 3.465 3.562 160,564,528 +0.27(+8.12%)
Sep 06, 2011 3.125 3.303 3.095 3.295 69,353,048 +0.06(+2.01%)
Sep 02, 2011 3.245 3.290 3.205 3.230 47,135,344 -0.09(-2.71%)
Sep 01, 2011 3.373 3.445 3.317 3.320 76,223,176 -0.01(-0.23%)
Aug 31, 2011 3.445 3.480 3.300 3.328 70,579,888 -0.09(-2.70%)
Aug 30, 2011 3.317 3.447 3.295 3.420 68,475,952 +0.08(+2.40%)
Aug 29, 2011 3.345 3.353 3.268 3.340 60,169,132 +0.09(+2.69%)
Aug 26, 2011 3.107 3.285 3.053 3.252 73,270,640 +0.13(+4.25%)
Aug 25, 2011 3.195 3.252 3.115 3.120 69,051,792 -0.14(-4.29%)
Aug 24, 2011 3.300 3.310 3.175 3.260 68,691,216 -0.05(-1.44%)
Aug 23, 2011 3.058 3.310 3.053 3.308 93,829,376 +0.32(+10.80%)
Aug 22, 2011 3.014 3.050 2.951 2.985 61,187,644 +0.05(+1.79%)
Aug 19, 2011 2.935 3.098 2.913 2.933 76,142,960 -0.05(-1.76%)
Aug 18, 2011 3.058 3.087 2.950 2.985 80,252,376 -0.22(-6.79%)
Aug 17, 2011 3.257 3.312 3.160 3.203 55,332,736 -0.04(-1.39%)
Aug 16, 2011 3.305 3.350 3.188 3.248 71,681,840 -0.09(-2.84%)
Aug 15, 2011 3.252 3.350 3.235 3.342 86,413,528 +0.12(+3.80%)
Aug 12, 2011 3.710 3.715 3.167 3.220 319,578,400 -0.13(-3.95%)
Aug 11, 2011 3.085 3.397 3.085 3.353 106,958,976 +0.27(+8.67%)
Aug 10, 2011 3.138 3.228 3.067 3.085 113,929,584 -0.15(-4.56%)
Aug 09, 2011 3.188 3.237 3.000 3.232 132,982,960 +0.25(+8.38%)
Aug 08, 2011 3.080 3.190 2.962 2.982 108,383,560 -0.25(-7.88%)
Aug 05, 2011 3.428 3.470 3.150 3.237 127,063,952 -0.11(-3.36%)
Aug 04, 2011 3.635 3.635 3.350 3.350 97,964,976 -0.35(-9.52%)
Aug 03, 2011 3.612 3.715 3.578 3.703 76,521,488 +0.10(+2.70%)
Aug 02, 2011 3.618 3.845 3.605 3.605 135,642,864 -0.04(-1.03%)
Aug 01, 2011 3.538 3.652 3.507 3.643 101,971,744 +0.19(+5.35%)
Jul 29, 2011 3.422 3.490 3.405 3.458 67,768,320 +0.00(+0.00%)
Jul 28, 2011 3.453 3.530 3.397 3.458 64,817,424 -0.01(-0.18%)
Jul 27, 2011 3.550 3.567 3.455 3.464 65,218,700 -0.14(-3.78%)
Jul 26, 2011 3.585 3.675 3.547 3.600 69,827,408 -0.09(-2.44%)
Jul 25, 2011 3.692 3.708 3.638 3.690 56,691,832 -0.06(-1.60%)
Jul 22, 2011 3.711 3.763 3.660 3.750 73,719,104 +0.08(+2.04%)
Jul 21, 2011 3.515 3.700 3.462 3.675 114,341,696 +0.17(+4.70%)
Jul 20, 2011 3.567 3.587 3.500 3.510 66,296,356 -0.05(-1.27%)
Jul 19, 2011 3.460 3.562 3.460 3.555 60,218,896 +0.11(+3.09%)
Jul 18, 2011 3.498 3.518 3.405 3.449 81,816,616 -0.08(-2.16%)
Jul 15, 2011 3.540 3.562 3.453 3.525 82,778,504 +0.00(+0.14%)
Jul 14, 2011 3.680 3.703 3.502 3.520 108,899,376 -0.15(-3.96%)
Jul 13, 2011 3.723 3.748 3.630 3.665 63,419,260 -0.01(-0.20%)
Jul 12, 2011 3.705 3.740 3.610 3.672 86,760,064 -0.05(-1.34%)
Jul 11, 2011 3.785 3.800 3.712 3.723 71,438,800 -0.13(-3.50%)
Jul 08, 2011 3.877 3.905 3.825 3.857 61,952,516 -0.07(-1.88%)
Jul 07, 2011 3.938 3.958 3.862 3.931 98,563,016 +0.01(+0.35%)
Jul 06, 2011 3.967 3.975 3.870 3.917 52,949,756 -0.05(-1.32%)
Jul 05, 2011 4.032 4.070 3.935 3.970 53,519,720 -0.07(-1.64%)
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.