Indicators

NVIDIA Corp (NQ: NVDA )

181.87 +0.90 (+0.50%)

Streaming Delayed Price Updated: 1:37 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	3.710	3.712	3.627	3.692	35,848,796	-0.01(-0.20%)
Jan 30, 2012	3.663	3.717	3.607	3.700	39,860,392	-0.03(-0.74%)
Jan 27, 2012	3.655	3.748	3.625	3.728	45,014,820	+0.05(+1.36%)
Jan 26, 2012	3.768	3.810	3.658	3.678	79,966,784	-0.03(-0.94%)
Jan 25, 2012	3.635	3.723	3.530	3.712	127,414,960	-0.02(-0.60%)
Jan 24, 2012	3.627	3.750	3.625	3.735	72,706,848	+0.08(+2.26%)
Jan 23, 2012	3.558	3.655	3.513	3.652	56,271,568	+0.10(+2.74%)
Jan 20, 2012	3.583	3.625	3.542	3.555	54,626,840	-0.03(-0.91%)
Jan 19, 2012	3.525	3.592	3.488	3.587	60,818,900	+0.09(+2.65%)
Jan 18, 2012	3.445	3.522	3.426	3.495	63,265,352	+0.12(+3.40%)
Jan 17, 2012	3.485	3.485	3.375	3.380	62,715,500	-0.05(-1.53%)
Jan 13, 2012	3.500	3.507	3.415	3.433	50,438,804	-0.09(-2.62%)
Jan 12, 2012	3.555	3.558	3.447	3.525	65,236,284	-0.02(-0.63%)
Jan 11, 2012	3.587	3.620	3.533	3.547	48,426,884	-0.07(-2.00%)
Jan 10, 2012	3.690	3.692	3.595	3.620	54,632,336	-0.01(-0.41%)
Jan 09, 2012	3.638	3.705	3.610	3.635	50,824,252	+0.00(+0.00%)
Jan 06, 2012	3.675	3.678	3.592	3.635	53,364,604	-0.04(-1.16%)
Jan 05, 2012	3.533	3.695	3.518	3.678	56,354,736	+0.13(+3.59%)

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.