Skip to main content

NVIDIA Corp (NQ: NVDA )

188.79 -1.53 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.