Skip to main content

NVIDIA Corp (NQ: NVDA )

157.74 -0.53 (-0.33%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.44 12.71 12.43 12.69 16,788,828 +0.53(+4.38%)
Jun 28, 2012 11.95 12.23 11.85 12.15 14,865,977 +0.09(+0.76%)
Jun 27, 2012 11.70 12.15 11.70 12.06 13,781,252 +0.38(+3.22%)
Jun 26, 2012 11.62 11.77 11.46 11.69 11,904,026 +0.13(+1.11%)
Jun 25, 2012 11.94 11.98 11.51 11.56 13,457,110 -0.37(-3.12%)
Jun 22, 2012 11.93 12.07 11.77 11.93 23,565,638 +0.15(+1.25%)
Jun 21, 2012 12.34 12.34 11.76 11.78 14,061,751 -0.56(-4.57%)
Jun 20, 2012 12.27 12.58 12.20 12.35 26,489,358 +0.20(+1.62%)
Jun 19, 2012 11.85 12.33 11.80 12.15 26,155,840 +0.77(+6.73%)
Jun 18, 2012 11.20 11.48 11.11 11.38 8,278,131 +0.10(+0.90%)
Jun 15, 2012 11.13 11.29 11.03 11.28 10,497,576 +0.24(+2.16%)
Jun 14, 2012 11.16 11.26 10.93 11.04 16,060,586 -0.14(-1.23%)
Jun 13, 2012 11.48 11.50 11.13 11.18 13,471,515 -0.30(-2.64%)
Jun 12, 2012 11.38 11.59 11.37 11.48 13,510,621 +0.23(+2.04%)
Jun 11, 2012 11.48 11.69 11.23 11.26 22,848,878 +0.13(+1.15%)
Jun 08, 2012 10.95 11.16 10.93 11.13 10,092,416 +0.21(+1.93%)
Jun 07, 2012 11.54 11.60 10.91 10.92 14,344,826 -0.46(-4.04%)
Jun 06, 2012 11.16 11.40 11.08 11.37 10,047,763 +0.30(+2.69%)
Jun 05, 2012 10.71 11.11 10.71 11.08 9,945,810 +0.31(+2.86%)
Jun 04, 2012 11.05 11.12 10.68 10.77 11,787,607 -0.23(-2.09%)
Jun 01, 2012 11.17 11.28 10.98 11.00 12,008,956 -0.41(-3.62%)
May 31, 2012 11.54 11.59 11.26 11.41 9,754,291 -0.13(-1.11%)
May 30, 2012 11.55 11.63 11.34 11.54 10,342,585 -0.14(-1.18%)
May 29, 2012 11.57 11.75 11.52 11.68 8,440,732 +0.29(+2.58%)
May 25, 2012 11.11 11.48 11.11 11.38 10,668,367 +0.27(+2.40%)
May 24, 2012 11.48 11.50 11.03 11.12 14,172,133 -0.30(-2.65%)
May 23, 2012 11.03 11.44 10.86 11.42 13,500,163 +0.28(+2.47%)
May 22, 2012 11.27 11.29 10.98 11.14 11,168,995 -0.14(-1.22%)
May 21, 2012 11.11 11.34 11.03 11.28 11,335,674 +0.19(+1.74%)
May 18, 2012 11.64 11.70 11.03 11.09 15,449,837 -0.52(-4.51%)
May 17, 2012 11.74 11.85 11.61 11.61 9,132,661 -0.08(-0.67%)
May 16, 2012 11.95 12.09 11.66 11.69 12,812,256 -0.24(-2.04%)
May 15, 2012 12.05 12.32 11.88 11.93 16,337,638 -0.12(-0.99%)
May 14, 2012 12.03 12.24 11.78 12.05 11,913,256 -0.07(-0.61%)
May 11, 2012 12.35 12.56 12.08 12.13 39,088,900 +0.73(+6.36%)
May 10, 2012 11.59 11.61 11.22 11.40 16,253,275 -0.08(-0.72%)
May 09, 2012 11.24 11.58 11.13 11.48 14,176,746 +0.05(+0.40%)
May 08, 2012 11.35 11.51 11.14 11.44 12,589,720 -0.01(-0.08%)
May 07, 2012 11.46 11.65 11.36 11.45 16,458,717 +0.19(+1.71%)
May 04, 2012 11.52 11.59 11.26 11.26 14,848,160 -0.34(-2.93%)
May 03, 2012 11.82 11.89 11.52 11.59 11,424,820 -0.20(-1.71%)
May 02, 2012 12.10 12.15 11.73 11.80 18,627,032 -0.35(-2.87%)
May 01, 2012 11.87 12.27 11.87 12.15 11,129,265 +0.21(+1.77%)
Apr 30, 2012 11.85 12.00 11.77 11.93 7,142,066 +0.02(+0.15%)
Apr 27, 2012 12.00 12.07 11.79 11.92 12,944,944 -0.10(-0.84%)
Apr 26, 2012 12.00 12.12 11.92 12.02 14,683,709 +0.01(+0.08%)
Apr 25, 2012 11.94 12.10 11.72 12.01 19,800,806 +0.24(+2.03%)
Apr 24, 2012 12.18 12.28 11.70 11.77 19,880,048 -0.38(-3.10%)
Apr 23, 2012 12.08 12.20 11.85 12.15 19,232,540 -0.15(-1.20%)
Apr 20, 2012 12.61 12.65 12.26 12.29 13,878,564 -0.24(-1.94%)
Apr 19, 2012 12.57 13.05 12.48 12.54 18,166,816 -0.20(-1.55%)
Apr 18, 2012 12.79 12.85 12.58 12.73 10,913,681 -0.14(-1.07%)
Apr 17, 2012 12.88 13.04 12.82 12.87 12,545,700 +0.03(+0.21%)
Apr 16, 2012 13.09 13.13 12.63 12.84 12,617,364 -0.16(-1.20%)
Apr 13, 2012 13.36 13.43 12.99 13.00 8,477,977 -0.48(-3.54%)
Apr 12, 2012 13.18 13.55 13.13 13.48 10,480,746 +0.31(+2.37%)
Apr 11, 2012 13.17 13.45 13.13 13.16 10,156,513 +0.17(+1.27%)
Apr 10, 2012 13.20 13.38 12.94 13.00 12,808,888 -0.26(-1.94%)
Apr 09, 2012 13.22 13.30 13.00 13.26 9,953,449 -0.17(-1.30%)
Apr 05, 2012 13.47 13.63 13.38 13.43 10,241,058 -0.02(-0.14%)
Apr 04, 2012 13.63 13.81 13.37 13.45 13,504,351 -0.39(-2.85%)
Apr 03, 2012 14.17 14.19 13.77 13.84 11,722,745 -0.23(-1.63%)
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.