NVIDIA Corp (NQ: NVDA )

520.10 USD -16.15 (-3.01%)
Streaming Delayed Price Updated: 1:29 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.91 13.07 12.82 13.00 6,556,624 +0.02(+0.15%)
Apr 27, 2012 13.07 13.14 12.84 12.98 11,883,834 -0.11(-0.84%)
Apr 26, 2012 13.07 13.20 12.98 13.09 13,480,071 +0.01(+0.08%)
Apr 25, 2012 13.01 13.18 12.77 13.08 18,177,714 +0.26(+2.03%)
Apr 24, 2012 13.27 13.38 12.75 12.82 18,250,459 -0.41(-3.10%)
Apr 23, 2012 13.16 13.29 12.91 13.23 17,656,030 -0.16(-1.19%)
Apr 20, 2012 13.74 13.78 13.36 13.39 12,740,924 -0.26(-1.94%)
Apr 19, 2012 13.69 14.21 13.59 13.65 16,677,664 -0.21(-1.55%)
Apr 18, 2012 13.93 14.00 13.70 13.87 10,019,076 -0.15(-1.07%)
Apr 17, 2012 14.03 14.20 13.97 14.02 11,517,317 +0.03(+0.21%)
Apr 16, 2012 14.26 14.30 13.76 13.99 11,583,106 -0.17(-1.20%)
Apr 13, 2012 14.55 14.62 14.15 14.16 7,783,029 -0.52(-3.54%)
Apr 12, 2012 14.36 14.76 14.30 14.68 9,621,629 +0.34(+2.37%)
Apr 11, 2012 14.35 14.65 14.30 14.34 9,323,974 +0.18(+1.27%)
Apr 10, 2012 14.38 14.58 14.09 14.16 11,758,931 -0.28(-1.94%)
Apr 09, 2012 14.40 14.49 14.16 14.44 9,137,555 -0.19(-1.30%)
Apr 05, 2012 14.67 14.85 14.58 14.63 9,401,588 -0.02(-0.14%)
Apr 04, 2012 14.85 15.04 14.56 14.65 12,397,386 -0.43(-2.85%)
Apr 03, 2012 15.44 15.46 15.00 15.08 10,761,820 -0.25(-1.63%)
Apr 02, 2012 15.36 15.49 15.11 15.33 10,183,018 -0.06(-0.42%)
Mar 30, 2012 15.36 15.49 15.14 15.39 13,181,903 +0.16(+1.08%)
Mar 29, 2012 15.14 15.35 14.95 15.23 9,317,501 +0.07(+0.46%)
Mar 28, 2012 15.01 15.36 14.90 15.16 22,311,107 +0.34(+2.29%)
Mar 27, 2012 14.78 15.00 14.75 14.82 10,499,106 +0.10(+0.68%)
Mar 26, 2012 14.69 14.79 14.55 14.72 7,205,750 +0.18(+1.20%)
Mar 23, 2012 14.40 14.59 14.30 14.54 7,886,589 +0.11(+0.73%)
Mar 22, 2012 14.35 14.56 14.31 14.44 10,629,144 -0.02(-0.14%)
Mar 21, 2012 14.40 14.59 14.24 14.46 11,695,963 +0.06(+0.42%)
Mar 20, 2012 14.56 14.56 14.27 14.40 11,240,327 -0.24(-1.64%)
Mar 19, 2012 14.68 14.75 14.57 14.64 10,134,902 +0.04(+0.27%)
Mar 16, 2012 14.59 14.66 14.51 14.60 10,708,843 +0.02(+0.14%)
Mar 15, 2012 14.41 14.66 14.36 14.58 9,559,493 +0.21(+1.50%)
Mar 14, 2012 14.79 14.81 14.32 14.37 18,392,191 -0.42(-2.87%)
Mar 13, 2012 14.65 14.87 14.58 14.79 13,835,184 +0.20(+1.41%)
Mar 12, 2012 14.88 14.98 14.55 14.59 7,498,630 -0.23(-1.59%)
Mar 09, 2012 14.90 15.01 14.74 14.82 9,195,823 -0.04(-0.24%)
Mar 08, 2012 14.85 15.01 14.77 14.86 10,771,286 +0.04(+0.30%)
Mar 07, 2012 14.80 14.87 14.60 14.81 11,049,586 +0.09(+0.61%)
Mar 06, 2012 14.69 14.81 14.46 14.72 11,784,040 -0.14(-0.94%)
Mar 05, 2012 15.27 15.30 14.75 14.86 12,871,147 -0.52(-3.38%)
Mar 02, 2012 15.20 15.60 15.20 15.38 17,101,859 +0.13(+0.85%)
Mar 01, 2012 15.21 15.43 15.15 15.25 11,248,527 +0.10(+0.66%)
Feb 29, 2012 15.38 15.64 15.14 15.15 17,231,107 -0.18(-1.17%)
Feb 28, 2012 15.47 15.65 15.17 15.33 17,497,073 -0.14(-0.90%)
Feb 27, 2012 15.59 15.66 15.24 15.47 18,631,652 -0.32(-2.03%)
Feb 24, 2012 15.96 15.98 15.72 15.79 9,167,727 -0.12(-0.75%)
Feb 23, 2012 15.85 16.00 15.60 15.91 8,099,102 +0.09(+0.57%)
Feb 22, 2012 15.85 16.24 15.80 15.82 12,310,608 -0.11(-0.66%)
Feb 21, 2012 15.84 16.32 15.81 15.93 12,954,357 +0.08(+0.47%)
Feb 17, 2012 16.46 16.57 15.70 15.85 25,512,430 -0.60(-3.65%)
Feb 16, 2012 15.06 16.58 15.00 16.45 47,211,795 +0.28(+1.73%)
Feb 15, 2012 16.39 16.90 16.13 16.17 27,716,151 -0.07(-0.43%)
Feb 14, 2012 16.15 16.38 16.01 16.24 11,343,176 +0.09(+0.56%)
Feb 13, 2012 16.30 16.36 15.82 16.15 15,266,665 +0.25(+1.60%)
Feb 10, 2012 16.14 16.20 15.81 15.89 11,007,217 -0.40(-2.48%)
Feb 09, 2012 16.51 16.60 16.27 16.30 14,048,545 -0.01(-0.06%)
Feb 08, 2012 15.74 16.62 15.66 16.31 21,190,229 +0.57(+3.62%)
Feb 07, 2012 15.72 15.83 15.46 15.74 10,257,331 +0.04(+0.29%)
Feb 06, 2012 15.74 15.76 15.56 15.70 6,970,967 -0.12(-0.79%)
Feb 03, 2012 15.72 15.95 15.69 15.82 12,388,778 +0.34(+2.16%)
Feb 02, 2012 15.01 15.55 14.86 15.48 17,405,941 +0.55(+3.72%)
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.