Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.305 3.382 3.261 3.335 48,552,108 +0.02(+0.49%)
Sep 27, 2012 3.303 3.325 3.275 3.319 55,888,736 +0.02(+0.72%)
Sep 26, 2012 3.340 3.341 3.255 3.295 43,680,992 -0.06(-1.72%)
Sep 25, 2012 3.460 3.475 3.348 3.353 48,153,920 -0.06(-1.83%)
Sep 24, 2012 3.362 3.420 3.356 3.415 35,783,156 -0.00(-0.04%)
Sep 21, 2012 3.408 3.438 3.395 3.416 34,013,412 +0.01(+0.40%)
Sep 20, 2012 3.420 3.438 3.375 3.402 32,059,436 -0.03(-0.73%)
Sep 19, 2012 3.395 3.475 3.355 3.428 45,193,588 +0.04(+1.18%)
Sep 18, 2012 3.328 3.428 3.324 3.388 35,995,084 +0.02(+0.67%)
Sep 17, 2012 3.467 3.467 3.328 3.365 49,334,644 -0.09(-2.75%)
Sep 14, 2012 3.417 3.520 3.417 3.460 33,946,784 +0.04(+1.21%)
Sep 13, 2012 3.428 3.440 3.355 3.419 43,378,168 +0.02(+0.63%)
Sep 12, 2012 3.388 3.415 3.355 3.397 32,260,544 +0.04(+1.12%)
Sep 11, 2012 3.317 3.413 3.305 3.360 38,280,780 +0.04(+1.20%)
Sep 10, 2012 3.342 3.390 3.312 3.320 37,110,452 -0.03(-0.90%)
Sep 07, 2012 3.345 3.373 3.237 3.350 78,113,400 -0.08(-2.40%)
Sep 06, 2012 3.355 3.522 3.353 3.433 65,729,268 +0.10(+3.08%)
Sep 05, 2012 3.333 3.380 3.295 3.330 48,024,932 +0.01(+0.34%)
Sep 04, 2012 3.450 3.462 3.288 3.319 69,441,192 -0.19(-5.38%)
Aug 31, 2012 3.538 3.562 3.473 3.507 48,507,156 -0.01(-0.14%)
Aug 30, 2012 3.572 3.585 3.495 3.513 30,748,604 -0.07(-1.89%)
Aug 29, 2012 3.570 3.603 3.562 3.580 25,041,040 -0.01(-0.21%)
Aug 27, 2012 3.647 3.657 3.585 3.587 34,094,216 -0.06(-1.71%)
Aug 24, 2012 3.578 3.667 3.570 3.650 34,772,232 +0.07(+2.06%)
Aug 23, 2012 3.652 3.655 3.562 3.576 37,903,768 -0.08(-2.29%)
Aug 22, 2012 3.630 3.675 3.618 3.660 31,355,540 +0.01(+0.21%)
Aug 21, 2012 3.675 3.697 3.615 3.652 34,024,632 -0.01(-0.27%)
Aug 20, 2012 3.650 3.667 3.607 3.663 31,438,708 +0.00(+0.00%)
Aug 17, 2012 3.695 3.695 3.630 3.663 30,992,140 -0.03(-0.88%)
Aug 16, 2012 3.652 3.706 3.640 3.695 37,085,936 +0.07(+2.07%)
Aug 15, 2012 3.660 3.690 3.601 3.620 59,440,044 -0.03(-0.75%)
Aug 14, 2012 3.715 3.720 3.632 3.647 38,882,484 -0.06(-1.49%)
Aug 13, 2012 3.660 3.705 3.645 3.703 44,718,124 +0.05(+1.29%)
Aug 10, 2012 3.775 3.805 3.607 3.655 127,887,200 -0.02(-0.61%)
Aug 09, 2012 3.562 3.685 3.558 3.678 81,826,736 +0.12(+3.37%)
Aug 08, 2012 3.535 3.595 3.525 3.558 51,701,676 +0.02(+0.57%)
Aug 07, 2012 3.545 3.575 3.518 3.538 40,725,824 +0.04(+1.00%)
Aug 06, 2012 3.462 3.520 3.458 3.502 36,027,092 +0.07(+2.11%)
Aug 03, 2012 3.413 3.465 3.333 3.430 32,654,544 +0.07(+2.08%)
Aug 02, 2012 3.330 3.410 3.275 3.360 36,791,072 +0.01(+0.37%)
Aug 01, 2012 3.405 3.438 3.333 3.348 33,591,108 -0.04(-1.11%)
Jul 31, 2012 3.333 3.433 3.328 3.385 38,778,508 +0.05(+1.58%)
Jul 30, 2012 3.370 3.413 3.305 3.333 36,354,840 -0.04(-1.08%)
Jul 27, 2012 3.300 3.380 3.275 3.369 37,651,472 +0.08(+2.47%)
Jul 26, 2012 3.333 3.370 3.263 3.288 33,843,912 +0.02(+0.46%)
Jul 25, 2012 3.200 3.305 3.185 3.272 41,504,148 +0.06(+1.95%)
Jul 24, 2012 3.250 3.270 3.171 3.210 35,115,052 -0.04(-1.08%)
Jul 23, 2012 3.118 3.267 3.083 3.245 45,158,120 +0.04(+1.37%)
Jul 20, 2012 3.277 3.300 3.167 3.201 45,107,080 -0.10(-2.88%)
Jul 19, 2012 3.288 3.340 3.265 3.296 40,303,600 +0.03(+0.96%)
Jul 18, 2012 3.085 3.310 3.070 3.265 61,600,464 +0.17(+5.58%)
Jul 17, 2012 3.160 3.178 3.040 3.092 44,743,560 -0.06(-1.79%)
Jul 16, 2012 3.120 3.175 3.090 3.149 33,439,872 +0.01(+0.32%)
Jul 13, 2012 3.103 3.154 3.083 3.139 32,425,916 +0.04(+1.25%)
Jul 12, 2012 3.118 3.123 3.071 3.100 47,215,940 -0.05(-1.67%)
Jul 11, 2012 3.215 3.255 3.138 3.152 48,521,404 -0.05(-1.64%)
Jul 10, 2012 3.270 3.368 3.180 3.205 51,202,752 -0.10(-3.03%)
Jul 09, 2012 3.330 3.345 3.277 3.305 30,633,384 -0.04(-1.34%)
Jul 06, 2012 3.390 3.400 3.312 3.350 38,275,948 -0.06(-1.90%)
Jul 05, 2012 3.428 3.442 3.362 3.415 28,007,308 -0.04(-1.01%)
Jul 03, 2012 3.362 3.458 3.360 3.450 21,935,092 +0.09(+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.