Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.49 14.79 14.27 14.63 17,763,590 +0.18(+1.24%)
Jun 29, 2011 14.32 14.60 13.83 14.45 26,157,688 +0.22(+1.55%)
Jun 28, 2011 14.15 14.39 14.05 14.23 18,845,784 +0.08(+0.58%)
Jun 27, 2011 14.45 14.54 13.64 14.15 31,086,506 -0.30(-2.10%)
Jun 24, 2011 14.81 14.94 14.36 14.45 14,411,014 -0.43(-2.90%)
Jun 23, 2011 14.27 14.98 14.14 14.88 20,261,438 +0.43(+2.99%)
Jun 22, 2011 14.55 14.74 14.42 14.45 17,747,792 -0.20(-1.38%)
Jun 21, 2011 14.39 14.76 14.26 14.65 19,178,966 +0.31(+2.18%)
Jun 20, 2011 14.41 14.69 14.23 14.34 20,314,138 -0.17(-1.17%)
Jun 17, 2011 15.04 15.05 14.05 14.51 39,976,564 -0.35(-2.38%)
Jun 16, 2011 15.40 15.64 14.64 14.86 27,910,354 -0.53(-3.46%)
Jun 15, 2011 15.52 15.62 15.07 15.40 25,487,086 -0.34(-2.16%)
Jun 14, 2011 15.74 16.08 15.67 15.73 14,557,635 +0.13(+0.85%)
Jun 13, 2011 15.72 15.92 15.50 15.60 15,651,998 -0.11(-0.73%)
Jun 10, 2011 15.97 16.07 15.59 15.72 13,441,251 -0.23(-1.44%)
Jun 09, 2011 16.12 16.16 15.37 15.95 20,192,964 -0.18(-1.14%)
Jun 08, 2011 16.50 16.60 16.00 16.13 15,499,903 -0.45(-2.71%)
Jun 07, 2011 16.72 16.81 16.51 16.58 11,817,253 -0.01(-0.06%)
Jun 06, 2011 16.96 17.08 16.57 16.59 11,870,494 -0.36(-2.11%)
Jun 03, 2011 17.29 17.44 16.86 16.95 14,961,455 +0.29(+1.76%)
May 24, 2011 16.67 17.32 16.63 16.65 19,617,250 +0.07(+0.39%)
May 23, 2011 16.37 16.71 16.16 16.59 15,990,437 -0.02(-0.11%)
May 20, 2011 16.29 16.64 16.21 16.61 15,684,024 +0.28(+1.74%)
May 19, 2011 16.69 16.70 16.07 16.32 17,725,004 -0.24(-1.44%)
May 18, 2011 16.25 16.70 16.19 16.56 17,941,772 +0.38(+2.33%)
May 17, 2011 16.19 16.20 15.72 16.18 38,679,640 -0.07(-0.40%)
May 16, 2011 16.72 16.75 16.24 16.25 19,829,084 -0.51(-3.06%)
May 13, 2011 17.63 17.67 16.63 16.76 55,159,168 -2.06(-10.93%)
May 12, 2011 18.18 18.84 18.13 18.82 33,094,186 +0.58(+3.17%)
May 11, 2011 18.25 18.43 17.99 18.24 16,808,902 +0.08(+0.45%)
May 10, 2011 18.28 18.30 17.98 18.16 18,803,996 +0.03(+0.15%)
May 09, 2011 17.79 18.22 17.75 18.13 19,234,844 +0.39(+2.23%)
May 06, 2011 17.49 17.90 17.35 17.74 22,906,296 +0.61(+3.54%)
May 05, 2011 16.98 17.33 16.75 17.13 14,778,024 +0.01(+0.05%)
May 04, 2011 17.30 17.50 16.80 17.12 17,411,106 -0.13(-0.75%)
May 03, 2011 17.90 17.96 17.03 17.25 22,038,584 -0.86(-4.76%)
May 02, 2011 18.08 18.76 18.02 18.11 16,716,747 -0.25(-1.35%)
Apr 29, 2011 18.03 18.76 18.00 18.36 22,760,326 +0.45(+2.51%)
Apr 28, 2011 17.72 18.27 17.52 17.91 18,663,846 +0.19(+1.09%)
Apr 27, 2011 17.81 17.81 17.35 17.72 12,254,602 +0.00(+0.00%)
Apr 26, 2011 17.41 17.89 17.24 17.72 18,424,046 +0.45(+2.61%)
Apr 25, 2011 17.38 17.55 17.07 17.27 16,873,412 +0.27(+1.57%)
Apr 21, 2011 17.23 17.34 16.97 17.00 11,475,178 -0.05(-0.27%)
Apr 20, 2011 17.15 17.40 16.77 17.05 17,682,946 +0.50(+3.05%)
Apr 19, 2011 16.62 16.68 16.09 16.54 17,955,258 -0.06(-0.39%)
Apr 18, 2011 16.77 16.88 16.34 16.61 20,241,818 -0.57(-3.31%)
Apr 15, 2011 16.86 17.39 16.78 17.18 26,407,570 +0.18(+1.08%)
Apr 14, 2011 16.16 17.00 16.07 16.99 34,168,372 +0.69(+4.22%)
Apr 13, 2011 16.11 16.41 15.91 16.30 20,389,586 +0.36(+2.25%)
Apr 12, 2011 15.74 16.06 15.45 15.95 22,895,630 +0.05(+0.29%)
Apr 11, 2011 16.18 16.26 15.73 15.90 14,860,961 -0.21(-1.31%)
Apr 08, 2011 16.74 16.74 16.07 16.11 20,337,706 -0.50(-3.04%)
Apr 07, 2011 16.07 16.72 16.00 16.62 27,795,410 +0.59(+3.67%)
Apr 06, 2011 16.26 16.28 15.89 16.03 23,337,502 -0.11(-0.68%)
Apr 05, 2011 16.35 16.48 16.10 16.14 22,359,656 +0.03(+0.17%)
Apr 04, 2011 16.71 16.75 15.99 16.11 25,143,222 -0.60(-3.57%)
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.