Skip to main content

NVIDIA Corp (NQ: NVDA )

158.27 -4.43 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.11 11.20 10.97 10.99 9,451,003 -0.07(-0.62%)
Oct 26, 2012 11.20 11.06 11.06 11.06 10,603,586 -0.12(-1.07%)
Oct 25, 2012 11.26 11.38 11.14 11.18 8,369,893 +0.01(+0.08%)
Oct 24, 2012 11.39 11.44 11.06 11.17 9,065,953 -0.15(-1.30%)
Oct 23, 2012 10.89 11.39 10.86 11.32 15,629,840 +0.21(+1.86%)
Oct 19, 2012 11.63 11.71 11.05 11.11 19,328,594 -0.69(-5.87%)
Oct 18, 2012 11.96 11.96 11.76 11.81 6,937,994 -0.18(-1.53%)
Oct 17, 2012 11.93 12.04 11.81 11.99 10,668,251 -0.09(-0.76%)
Oct 16, 2012 11.84 12.12 11.73 12.08 10,013,113 +0.34(+2.89%)
Oct 15, 2012 11.61 11.75 11.48 11.74 6,796,551 +0.15(+1.27%)
Oct 12, 2012 11.61 11.70 11.52 11.59 7,099,236 -0.10(-0.86%)
Oct 11, 2012 11.74 11.78 11.61 11.70 8,728,358 +0.06(+0.55%)
Oct 10, 2012 11.78 11.83 11.59 11.63 8,892,958 -0.20(-1.71%)
Oct 09, 2012 12.07 12.11 11.80 11.83 9,976,806 -0.26(-2.13%)
Oct 08, 2012 12.16 12.22 12.00 12.09 6,551,898 -0.12(-0.98%)
Oct 05, 2012 12.54 12.67 12.16 12.21 13,154,940 -0.29(-2.35%)
Oct 04, 2012 12.00 12.58 11.93 12.50 13,687,101 +0.54(+4.49%)
Oct 03, 2012 12.12 12.15 11.91 11.97 11,733,532 -0.12(-1.02%)
Oct 02, 2012 12.13 12.13 11.95 12.09 7,995,410 +0.05(+0.42%)
Oct 01, 2012 12.30 12.38 12.00 12.04 13,731,466 -0.21(-1.69%)
Sep 28, 2012 12.14 12.42 11.98 12.25 13,221,834 +0.06(+0.49%)
Sep 27, 2012 12.13 12.21 12.03 12.19 15,219,763 +0.09(+0.72%)
Sep 26, 2012 12.26 12.27 11.95 12.10 11,895,319 -0.21(-1.72%)
Sep 25, 2012 12.71 12.76 12.29 12.31 13,113,398 -0.23(-1.83%)
Sep 24, 2012 12.35 12.56 12.32 12.54 9,744,560 -0.00(-0.04%)
Sep 21, 2012 12.51 12.62 12.47 12.54 9,262,619 +0.05(+0.40%)
Sep 20, 2012 12.56 12.62 12.39 12.49 8,730,507 -0.09(-0.73%)
Sep 19, 2012 12.47 12.76 12.32 12.59 12,307,233 +0.15(+1.18%)
Sep 18, 2012 12.22 12.59 12.21 12.44 9,802,273 +0.08(+0.67%)
Sep 17, 2012 12.73 12.73 12.22 12.36 13,434,936 -0.35(-2.75%)
Sep 14, 2012 12.55 12.93 12.55 12.71 9,244,475 +0.15(+1.21%)
Sep 13, 2012 12.59 12.63 12.32 12.55 11,812,853 +0.08(+0.63%)
Sep 12, 2012 12.44 12.54 12.32 12.48 8,785,274 +0.14(+1.12%)
Sep 11, 2012 12.18 12.53 12.14 12.34 10,424,720 +0.15(+1.20%)
Sep 10, 2012 12.27 12.45 12.16 12.19 10,106,013 -0.11(-0.90%)
Sep 07, 2012 12.28 12.38 11.89 12.30 21,272,040 -0.30(-2.40%)
Sep 06, 2012 12.32 12.94 12.31 12.60 17,899,562 +0.38(+3.08%)
Sep 05, 2012 12.24 12.41 12.10 12.23 13,078,272 +0.04(+0.34%)
Sep 04, 2012 12.67 12.71 12.07 12.19 18,910,402 -0.69(-5.38%)
Aug 31, 2012 12.99 13.08 12.75 12.88 13,209,592 -0.02(-0.14%)
Aug 30, 2012 13.12 13.16 12.83 12.90 8,373,538 -0.25(-1.89%)
Aug 29, 2012 13.11 13.23 13.08 13.15 6,819,240 -0.03(-0.21%)
Aug 27, 2012 13.39 13.43 13.16 13.17 9,284,624 -0.23(-1.71%)
Aug 24, 2012 13.14 13.47 13.11 13.40 9,469,263 +0.27(+2.06%)
Aug 23, 2012 13.41 13.42 13.08 13.13 10,322,051 -0.31(-2.29%)
Aug 22, 2012 13.33 13.49 13.28 13.44 8,538,821 +0.03(+0.21%)
Aug 21, 2012 13.49 13.58 13.27 13.41 9,265,675 -0.04(-0.27%)
Aug 20, 2012 13.40 13.47 13.25 13.45 8,561,469 +0.00(+0.00%)
Aug 17, 2012 13.57 13.57 13.33 13.45 8,439,859 -0.12(-0.88%)
Aug 16, 2012 13.41 13.61 13.37 13.57 10,099,337 +0.28(+2.07%)
Aug 15, 2012 13.44 13.55 13.22 13.29 16,186,864 -0.10(-0.75%)
Aug 14, 2012 13.64 13.66 13.34 13.39 10,588,577 -0.20(-1.49%)
Aug 13, 2012 13.44 13.61 13.38 13.60 12,177,754 +0.17(+1.29%)
Aug 10, 2012 13.86 13.97 13.25 13.42 34,826,568 -0.08(-0.60%)
Aug 09, 2012 13.08 13.53 13.06 13.50 22,283,266 +0.44(+3.37%)
Aug 08, 2012 12.98 13.20 12.94 13.06 14,079,532 +0.07(+0.57%)
Aug 07, 2012 13.02 13.13 12.92 12.99 11,090,560 +0.13(+1.00%)
Aug 06, 2012 12.71 12.93 12.70 12.86 9,810,990 +0.27(+2.11%)
Aug 03, 2012 12.53 12.72 12.24 12.60 8,892,569 +0.26(+2.08%)
Aug 02, 2012 12.23 12.52 12.03 12.34 10,019,039 +0.05(+0.37%)
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.