Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.