NVIDIA Corp (NQ: NVDA )

541.48 USD -7.02 (-1.28%)
Streaming Delayed Price Updated: 3:34 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.78 13.92 13.20 13.31 17,644,971 -0.37(-2.70%)
Aug 30, 2011 13.27 13.79 13.18 13.68 17,118,989 +0.32(+2.40%)
Aug 29, 2011 13.38 13.41 13.07 13.36 15,042,283 +0.35(+2.69%)
Aug 26, 2011 12.43 13.14 12.21 13.01 18,317,660 +0.53(+4.25%)
Aug 25, 2011 12.78 13.01 12.46 12.48 17,262,947 -0.56(-4.29%)
Aug 24, 2011 13.20 13.24 12.70 13.04 17,172,803 -0.19(-1.44%)
Aug 23, 2011 12.23 13.24 12.21 13.23 23,457,345 +1.29(+10.80%)
Aug 22, 2011 12.06 12.20 11.80 11.94 15,296,911 +0.21(+1.79%)
Aug 19, 2011 11.74 12.39 11.65 11.73 19,035,739 -0.21(-1.76%)
Aug 18, 2011 12.23 12.35 11.80 11.94 20,063,094 -0.87(-6.79%)
Aug 17, 2011 13.03 13.25 12.64 12.81 13,833,184 -0.18(-1.39%)
Aug 16, 2011 13.22 13.40 12.75 12.99 17,920,461 -0.38(-2.84%)
Aug 15, 2011 13.01 13.40 12.94 13.37 21,603,382 +0.49(+3.80%)
Aug 12, 2011 14.84 14.86 12.67 12.88 79,894,601 -0.53(-3.95%)
Aug 11, 2011 12.34 13.59 12.34 13.41 26,739,743 +1.07(+8.67%)
Aug 10, 2011 12.55 12.91 12.27 12.34 28,482,396 -0.59(-4.56%)
Aug 09, 2011 12.75 12.95 12.00 12.93 33,245,740 +1.00(+8.38%)
Aug 08, 2011 12.32 12.76 11.85 11.93 27,095,890 -1.02(-7.88%)
Aug 05, 2011 13.71 13.88 12.60 12.95 31,765,989 -0.45(-3.36%)
Aug 04, 2011 14.54 14.54 13.40 13.40 24,491,245 -1.41(-9.52%)
Aug 03, 2011 14.45 14.86 14.31 14.81 19,130,373 +0.39(+2.70%)
Aug 02, 2011 14.47 15.38 14.42 14.42 33,910,716 -0.15(-1.03%)
Aug 01, 2011 14.15 14.61 14.03 14.57 25,492,936 +0.74(+5.35%)
Jul 29, 2011 13.69 13.96 13.62 13.83 16,942,079 +0.00(+0.00%)
Jul 28, 2011 13.81 14.12 13.59 13.83 16,204,356 -0.03(-0.18%)
Jul 27, 2011 14.20 14.27 13.82 13.86 16,304,675 -0.54(-3.78%)
Jul 26, 2011 14.34 14.70 14.19 14.40 17,456,851 -0.36(-2.44%)
Jul 25, 2011 14.77 14.83 14.55 14.76 14,172,958 -0.24(-1.60%)
Jul 22, 2011 14.85 15.05 14.64 15.00 18,429,776 +0.30(+2.04%)
Jul 21, 2011 14.06 14.80 13.85 14.70 28,585,424 +0.66(+4.70%)
Jul 20, 2011 14.27 14.35 14.00 14.04 16,574,089 -0.18(-1.27%)
Jul 19, 2011 13.84 14.25 13.84 14.22 15,054,724 +0.43(+3.09%)
Jul 18, 2011 13.99 14.07 13.62 13.79 20,454,154 -0.30(-2.16%)
Jul 15, 2011 14.16 14.25 13.81 14.10 20,694,626 +0.02(+0.14%)
Jul 14, 2011 14.72 14.81 14.01 14.08 27,224,844 -0.58(-3.96%)
Jul 13, 2011 14.89 14.99 14.52 14.66 15,854,815 -0.03(-0.20%)
Jul 12, 2011 14.82 14.96 14.44 14.69 21,690,015 -0.20(-1.34%)
Jul 11, 2011 15.14 15.20 14.85 14.89 17,859,700 -0.54(-3.50%)
Jul 08, 2011 15.51 15.62 15.30 15.43 15,488,129 -0.29(-1.88%)
Jul 07, 2011 15.75 15.83 15.45 15.72 24,640,754 +0.05(+0.35%)
Jul 06, 2011 15.87 15.90 15.48 15.67 13,237,439 -0.21(-1.32%)
Jul 05, 2011 16.13 16.28 15.74 15.88 13,379,930 -0.26(-1.64%)
Jul 01, 2011 15.94 16.21 15.62 16.14 13,520,098 +0.21(+1.32%)
Jun 30, 2011 15.78 16.11 15.54 15.94 16,307,491 +0.20(+1.24%)
Jun 29, 2011 15.60 15.90 15.06 15.74 24,013,516 +0.24(+1.55%)
Jun 28, 2011 15.41 15.68 15.30 15.50 17,300,977 +0.09(+0.58%)
Jun 27, 2011 15.74 15.84 14.86 15.41 28,538,314 -0.33(-2.10%)
Jun 24, 2011 16.13 16.27 15.64 15.74 13,229,729 -0.47(-2.90%)
Jun 23, 2011 15.54 16.32 15.40 16.21 18,600,587 +0.47(+2.99%)
Jun 22, 2011 15.85 16.06 15.71 15.74 16,292,988 -0.22(-1.38%)
Jun 21, 2011 15.68 16.08 15.53 15.96 17,606,848 +0.34(+2.18%)
Jun 20, 2011 15.70 16.00 15.50 15.62 18,648,969 -0.19(-1.17%)
Jun 17, 2011 16.38 16.39 15.31 15.80 36,699,643 -0.39(-2.38%)
Jun 16, 2011 16.78 17.04 15.95 16.19 25,622,514 -0.58(-3.46%)
Jun 15, 2011 16.91 17.01 16.42 16.77 23,397,883 -0.37(-2.16%)
Jun 14, 2011 17.15 17.52 17.07 17.14 13,364,331 +0.14(+0.85%)
Jun 13, 2011 17.12 17.34 16.88 17.00 14,368,988 -0.12(-0.73%)
Jun 10, 2011 17.40 17.50 16.98 17.12 12,339,458 -0.25(-1.44%)
Jun 09, 2011 17.56 17.60 16.74 17.37 18,537,726 -0.20(-1.14%)
Jun 08, 2011 17.97 18.08 17.43 17.57 14,229,361 -0.49(-2.71%)
Jun 07, 2011 18.21 18.31 17.98 18.06 10,848,581 -0.01(-0.06%)
Jun 06, 2011 18.47 18.60 18.05 18.07 10,897,458 -0.39(-2.11%)
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.