Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.445 3.480 3.300 3.328 70,579,888 -0.09(-2.70%)
Aug 30, 2011 3.317 3.447 3.295 3.420 68,475,952 +0.08(+2.40%)
Aug 29, 2011 3.345 3.353 3.268 3.340 60,169,132 +0.09(+2.69%)
Aug 26, 2011 3.107 3.285 3.053 3.252 73,270,640 +0.13(+4.25%)
Aug 25, 2011 3.195 3.252 3.115 3.120 69,051,792 -0.14(-4.29%)
Aug 24, 2011 3.300 3.310 3.175 3.260 68,691,216 -0.05(-1.44%)
Aug 23, 2011 3.058 3.310 3.053 3.308 93,829,376 +0.32(+10.80%)
Aug 22, 2011 3.014 3.050 2.951 2.985 61,187,644 +0.05(+1.79%)
Aug 19, 2011 2.935 3.098 2.913 2.933 76,142,960 -0.05(-1.76%)
Aug 18, 2011 3.058 3.087 2.950 2.985 80,252,376 -0.22(-6.79%)
Aug 17, 2011 3.257 3.312 3.160 3.203 55,332,736 -0.04(-1.39%)
Aug 16, 2011 3.305 3.350 3.188 3.248 71,681,840 -0.09(-2.84%)
Aug 15, 2011 3.252 3.350 3.235 3.342 86,413,528 +0.12(+3.80%)
Aug 12, 2011 3.710 3.715 3.167 3.220 319,578,400 -0.13(-3.95%)
Aug 11, 2011 3.085 3.397 3.085 3.353 106,958,976 +0.27(+8.67%)
Aug 10, 2011 3.138 3.228 3.067 3.085 113,929,584 -0.15(-4.56%)
Aug 09, 2011 3.188 3.237 3.000 3.232 132,982,960 +0.25(+8.38%)
Aug 08, 2011 3.080 3.190 2.962 2.982 108,383,560 -0.25(-7.88%)
Aug 05, 2011 3.428 3.470 3.150 3.237 127,063,952 -0.11(-3.36%)
Aug 04, 2011 3.635 3.635 3.350 3.350 97,964,976 -0.35(-9.52%)
Aug 03, 2011 3.612 3.715 3.578 3.703 76,521,488 +0.10(+2.70%)
Aug 02, 2011 3.618 3.845 3.605 3.605 135,642,864 -0.04(-1.03%)
Aug 01, 2011 3.538 3.652 3.507 3.643 101,971,744 +0.19(+5.35%)
Jul 29, 2011 3.422 3.490 3.405 3.458 67,768,320 +0.00(+0.00%)
Jul 28, 2011 3.453 3.530 3.397 3.458 64,817,424 -0.01(-0.18%)
Jul 27, 2011 3.550 3.567 3.455 3.464 65,218,700 -0.14(-3.78%)
Jul 26, 2011 3.585 3.675 3.547 3.600 69,827,408 -0.09(-2.44%)
Jul 25, 2011 3.692 3.708 3.638 3.690 56,691,832 -0.06(-1.60%)
Jul 22, 2011 3.711 3.763 3.660 3.750 73,719,104 +0.08(+2.04%)
Jul 21, 2011 3.515 3.700 3.462 3.675 114,341,696 +0.17(+4.70%)
Jul 20, 2011 3.567 3.587 3.500 3.510 66,296,356 -0.05(-1.27%)
Jul 19, 2011 3.460 3.562 3.460 3.555 60,218,896 +0.11(+3.09%)
Jul 18, 2011 3.498 3.518 3.405 3.449 81,816,616 -0.08(-2.16%)
Jul 15, 2011 3.540 3.562 3.453 3.525 82,778,504 +0.00(+0.14%)
Jul 14, 2011 3.680 3.703 3.502 3.520 108,899,376 -0.15(-3.96%)
Jul 13, 2011 3.723 3.748 3.630 3.665 63,419,260 -0.01(-0.20%)
Jul 12, 2011 3.705 3.740 3.610 3.672 86,760,064 -0.05(-1.34%)
Jul 11, 2011 3.785 3.800 3.712 3.723 71,438,800 -0.13(-3.50%)
Jul 08, 2011 3.877 3.905 3.825 3.857 61,952,516 -0.07(-1.88%)
Jul 07, 2011 3.938 3.958 3.862 3.931 98,563,016 +0.01(+0.35%)
Jul 06, 2011 3.967 3.975 3.870 3.917 52,949,756 -0.05(-1.32%)
Jul 05, 2011 4.032 4.070 3.935 3.970 53,519,720 -0.07(-1.64%)
Jul 01, 2011 3.985 4.053 3.905 4.036 54,080,392 +0.05(+1.32%)
Jun 30, 2011 3.945 4.027 3.885 3.984 65,229,964 +0.05(+1.24%)
Jun 29, 2011 3.900 3.975 3.765 3.935 96,054,064 +0.06(+1.55%)
Jun 28, 2011 3.853 3.920 3.825 3.875 69,203,904 +0.02(+0.58%)
Jun 27, 2011 3.935 3.960 3.715 3.853 114,153,256 -0.08(-2.10%)
Jun 24, 2011 4.032 4.067 3.910 3.935 52,918,916 -0.12(-2.90%)
Jun 23, 2011 3.885 4.079 3.850 4.053 74,402,352 +0.12(+2.99%)
Jun 22, 2011 3.962 4.015 3.928 3.935 65,171,952 -0.06(-1.38%)
Jun 21, 2011 3.920 4.020 3.882 3.990 70,427,392 +0.09(+2.18%)
Jun 20, 2011 3.925 4.000 3.875 3.905 74,595,872 -0.05(-1.17%)
Jun 17, 2011 4.095 4.098 3.828 3.951 146,798,576 -0.10(-2.38%)
Jun 16, 2011 4.195 4.259 3.987 4.048 102,490,056 -0.14(-3.46%)
Jun 15, 2011 4.228 4.253 4.105 4.192 93,591,536 -0.09(-2.16%)
Jun 14, 2011 4.287 4.380 4.268 4.285 53,457,324 +0.04(+0.85%)
Jun 13, 2011 4.280 4.335 4.220 4.249 57,475,952 -0.03(-0.73%)
Jun 10, 2011 4.350 4.376 4.245 4.280 49,357,832 -0.06(-1.44%)
Jun 09, 2011 4.390 4.400 4.185 4.343 74,150,904 -0.05(-1.14%)
Jun 08, 2011 4.492 4.520 4.357 4.393 56,917,444 -0.12(-2.71%)
Jun 07, 2011 4.553 4.577 4.495 4.515 43,394,324 -0.00(-0.06%)
Jun 06, 2011 4.617 4.650 4.513 4.518 43,589,832 -0.10(-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.