NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.57 12.62 12.27 12.43 8,954,722 -0.14(-1.11%)
May 30, 2012 12.58 12.67 12.35 12.57 9,494,793 -0.15(-1.18%)
May 29, 2012 12.60 12.80 12.55 12.72 7,748,837 +0.32(+2.58%)
May 25, 2012 12.10 12.50 12.10 12.40 9,793,870 +0.29(+2.39%)
May 24, 2012 12.51 12.53 12.02 12.11 13,010,429 -0.33(-2.65%)
May 23, 2012 12.01 12.46 11.82 12.44 12,393,541 +0.30(+2.47%)
May 22, 2012 12.28 12.30 11.96 12.14 10,253,461 -0.15(-1.22%)
May 21, 2012 12.10 12.35 12.02 12.29 10,406,478 +0.21(+1.74%)
May 18, 2012 12.68 12.74 12.02 12.08 14,183,399 -0.57(-4.51%)
May 17, 2012 12.79 12.91 12.65 12.65 8,384,048 -0.08(-0.67%)
May 16, 2012 13.02 13.17 12.70 12.73 11,762,023 -0.27(-2.04%)
May 15, 2012 13.13 13.42 12.94 13.00 14,998,426 -0.13(-0.99%)
May 14, 2012 13.10 13.33 12.83 13.13 10,936,715 -0.08(-0.61%)
May 11, 2012 13.45 13.68 13.16 13.21 35,884,745 +0.79(+6.36%)
May 10, 2012 12.63 12.65 12.22 12.42 14,920,978 -0.09(-0.72%)
May 09, 2012 12.24 12.61 12.12 12.51 13,014,664 +0.05(+0.40%)
May 08, 2012 12.36 12.54 12.14 12.46 11,557,728 -0.01(-0.08%)
May 07, 2012 12.48 12.69 12.37 12.47 15,109,580 +0.21(+1.71%)
May 04, 2012 12.55 12.62 12.26 12.26 13,631,042 -0.37(-2.93%)
May 03, 2012 12.88 12.96 12.55 12.63 10,488,316 -0.22(-1.71%)
May 02, 2012 13.18 13.23 12.78 12.85 17,100,156 -0.38(-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.