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 (%)
Jan 31, 2012 14.84 14.85 14.51 14.77 8,962,199 -0.03(-0.20%)
Jan 30, 2012 14.65 14.87 14.43 14.80 9,965,098 -0.11(-0.74%)
Jan 27, 2012 14.62 14.99 14.50 14.91 11,253,705 +0.20(+1.36%)
Jan 26, 2012 15.07 15.24 14.63 14.71 19,991,696 -0.14(-0.94%)
Jan 25, 2012 14.54 14.89 14.12 14.85 31,853,741 -0.09(-0.60%)
Jan 24, 2012 14.51 15.00 14.50 14.94 18,176,713 +0.33(+2.26%)
Jan 23, 2012 14.23 14.62 14.05 14.61 14,067,892 +0.39(+2.74%)
Jan 20, 2012 14.33 14.50 14.17 14.22 13,656,710 -0.13(-0.91%)
Jan 19, 2012 14.10 14.37 13.95 14.35 15,204,725 +0.37(+2.65%)
Jan 18, 2012 13.78 14.09 13.71 13.98 15,816,338 +0.46(+3.40%)
Jan 17, 2012 13.94 13.94 13.50 13.52 15,678,875 -0.21(-1.53%)
Jan 13, 2012 14.00 14.03 13.66 13.73 12,609,701 -0.37(-2.62%)
Jan 12, 2012 14.22 14.23 13.79 14.10 16,309,071 -0.09(-0.63%)
Jan 11, 2012 14.35 14.48 14.13 14.19 12,106,721 -0.29(-2.00%)
Jan 10, 2012 14.76 14.77 14.38 14.48 13,658,084 -0.06(-0.41%)
Jan 09, 2012 14.55 14.82 14.44 14.54 12,706,063 +0.00(+0.00%)
Jan 06, 2012 14.70 14.71 14.37 14.54 13,341,151 -0.17(-1.16%)
Jan 05, 2012 14.13 14.78 14.07 14.71 14,088,684 +0.51(+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.