Skip to main content

NVIDIA Corp (NQ: NVDA )

151.59 -3.83 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.385 3.420 3.340 3.402 72,093,312 -0.04(-1.03%)
Nov 29, 2010 3.385 3.450 3.370 3.438 46,819,048 +0.04(+1.10%)
Nov 26, 2010 3.440 3.460 3.400 3.400 14,311,868 -0.04(-1.23%)
Nov 24, 2010 3.395 3.442 3.442 3.442 39,786,992 +0.08(+2.46%)
Nov 23, 2010 3.400 3.435 3.335 3.360 45,783,196 -0.08(-2.33%)
Nov 22, 2010 3.415 3.460 3.385 3.440 46,078,020 +0.00(+0.06%)
Nov 19, 2010 3.322 3.450 3.317 3.438 71,660,792 +0.11(+3.24%)
Nov 18, 2010 3.272 3.362 3.272 3.330 99,307,704 +0.10(+3.10%)
Nov 17, 2010 3.175 3.268 3.145 3.230 55,176,156 +0.05(+1.63%)
Nov 16, 2010 3.220 3.265 3.172 3.178 73,935,320 -0.10(-2.96%)
Nov 15, 2010 3.330 3.377 3.268 3.275 73,354,592 -0.04(-1.20%)
Nov 12, 2010 3.272 3.420 3.257 3.315 214,255,584 +0.16(+5.15%)
Nov 11, 2010 3.110 3.205 3.067 3.153 108,203,808 -0.03(-1.01%)
Nov 10, 2010 3.170 3.185 3.125 3.185 52,101,544 +0.04(+1.19%)
Nov 09, 2010 3.165 3.190 3.130 3.147 63,429,916 -0.02(-0.53%)
Nov 08, 2010 3.150 3.192 3.125 3.164 60,515,236 +0.01(+0.42%)
Nov 05, 2010 3.123 3.180 3.107 3.151 73,519,928 +0.05(+1.65%)
Nov 04, 2010 3.125 3.158 3.095 3.100 69,936,000 +0.00(+0.16%)
Nov 03, 2010 3.092 3.115 3.013 3.095 67,174,712 +0.02(+0.77%)
Nov 02, 2010 3.022 3.123 3.005 3.071 58,103,500 +0.06(+2.03%)
Nov 01, 2010 3.025 3.072 2.985 3.010 47,391,708 +0.00(+0.16%)
Oct 29, 2010 3.007 3.038 2.975 3.005 55,490,580 -0.01(-0.24%)
Oct 28, 2010 3.050 3.060 2.985 3.013 70,448,048 +0.00(+0.08%)
Oct 27, 2010 2.940 3.020 2.933 3.010 49,683,352 +0.03(+1.09%)
Oct 25, 2010 2.973 2.999 2.945 2.978 67,312,768 +0.03(+0.93%)
Oct 22, 2010 2.790 2.973 2.760 2.950 132,278,632 +0.18(+6.40%)
Oct 21, 2010 2.825 2.830 2.730 2.772 101,276,336 -0.05(-1.77%)
Oct 20, 2010 2.825 2.900 2.775 2.822 76,355,200 +0.00(+0.02%)
Oct 19, 2010 2.778 2.842 2.755 2.822 86,564,944 -0.02(-0.64%)
Oct 18, 2010 2.825 2.853 2.775 2.840 44,815,532 +0.02(+0.62%)
Oct 15, 2010 2.835 2.868 2.790 2.822 64,000,332 +0.03(+1.16%)
Oct 14, 2010 2.837 2.842 2.777 2.790 59,831,764 -0.04(-1.59%)
Oct 13, 2010 2.800 2.875 2.770 2.835 96,872,912 +0.08(+2.95%)
Oct 12, 2010 2.680 2.768 2.658 2.754 60,472,184 +0.05(+1.90%)
Oct 11, 2010 2.728 2.750 2.690 2.703 44,267,964 -0.01(-0.46%)
Oct 08, 2010 2.665 2.737 2.627 2.715 70,716,304 +0.04(+1.50%)
Oct 07, 2010 2.708 2.710 2.595 2.675 76,148,488 -0.02(-0.74%)
Oct 06, 2010 2.830 2.842 2.667 2.695 105,761,120 -0.14(-4.77%)
Oct 05, 2010 2.870 2.875 2.822 2.830 75,358,608 +0.02(+0.71%)
Oct 04, 2010 2.810 2.857 2.752 2.810 74,949,728 -0.03(-0.97%)
Oct 01, 2010 2.962 2.967 2.815 2.837 99,938,208 -0.08(-2.84%)
Sep 30, 2010 3.007 3.042 2.895 2.921 78,762,920 -0.05(-1.67%)
Sep 29, 2010 2.965 3.058 2.938 2.970 97,490,304 -0.02(-0.76%)
Sep 28, 2010 3.002 3.035 2.940 2.993 72,319,072 -0.01(-0.20%)
Sep 27, 2010 3.087 3.090 2.960 2.999 99,947,888 -0.07(-2.16%)
Sep 24, 2010 2.970 3.075 2.947 3.065 108,697,312 +0.16(+5.51%)
Sep 23, 2010 2.880 2.995 2.855 2.905 124,072,272 +0.06(+2.02%)
Sep 22, 2010 2.812 2.873 2.795 2.848 99,996,424 +0.03(+0.89%)
Sep 21, 2010 2.663 2.868 2.663 2.822 177,962,016 +0.15(+5.42%)
Sep 20, 2010 2.638 2.688 2.612 2.677 44,320,428 +0.04(+1.52%)
Sep 17, 2010 2.667 2.670 2.630 2.638 41,689,156 -0.00(-0.09%)
Sep 15, 2010 2.610 2.643 2.575 2.640 55,556,864 +0.01(+0.19%)
Sep 14, 2010 2.638 2.670 2.612 2.635 69,792,160 -0.03(-0.94%)
Sep 13, 2010 2.562 2.692 2.561 2.660 101,579,008 +0.14(+5.66%)
Sep 10, 2010 2.562 2.570 2.495 2.518 60,928,864 -0.03(-1.08%)
Sep 09, 2010 2.612 2.615 2.513 2.545 69,479,720 -0.04(-1.36%)
Sep 08, 2010 2.502 2.598 2.475 2.580 122,338,136 +0.08(+3.30%)
Sep 07, 2010 2.467 2.555 2.462 2.498 89,952,232 +0.02(+0.92%)
Sep 03, 2010 2.450 2.482 2.420 2.475 56,661,776 +0.08(+3.44%)
Sep 02, 2010 2.357 2.400 2.335 2.393 59,628,948 +0.04(+1.80%)
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.