Skip to main content

NVIDIA Corp (NQ: NVDA )

902.89 +0.39 (+0.04%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,879,596 -0.00(-0.14%)
Aug 30, 2012 3.277 3.289 3.206 3.222 33,520,286 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,298,242 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.289 3.291 37,167,472 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,906,604 +0.07(+2.06%)
Aug 23, 2012 3.350 3.353 3.268 3.281 41,320,416 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,181,932 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.350 37,091,616 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,272,596 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.330 3.360 33,785,776 -0.03(-0.88%)
Aug 16, 2012 3.350 3.400 3.339 3.389 40,428,868 +0.07(+2.07%)
Aug 15, 2012 3.357 3.385 3.303 3.321 64,797,976 -0.03(-0.75%)
Aug 14, 2012 3.408 3.412 3.332 3.346 42,387,356 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.344 3.396 48,749,020 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,414,960 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,202,608 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.263 56,362,072 +0.02(+0.57%)
Aug 07, 2012 3.252 3.279 3.227 3.245 44,396,856 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.172 3.213 39,274,580 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,598,028 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,107,424 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.071 36,619,016 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,274,008 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,631,868 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,045,380 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,894,608 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.922 3.002 45,245,336 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,280,328 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,228,680 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.906 2.937 49,173,036 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,936,572 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,153,136 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,776,748 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,454,144 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,348,792 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,471,992 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,895,128 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,818,172 -0.09(-3.03%)
Jul 09, 2012 3.055 3.068 3.006 3.032 33,394,680 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,726,148 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.084 3.133 30,531,890 -0.03(-1.01%)
Jul 03, 2012 3.084 3.172 3.082 3.165 23,912,324 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,404,816 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,207,712 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,510,304 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,168,020 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,653,256 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,870,436 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,336,104 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.943 56,290,888 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.084 106,040,112 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,704,992 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,138,362 +0.03(+0.90%)
Jun 15, 2012 2.779 2.821 2.754 2.818 42,023,064 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,292,468 -0.03(-1.23%)
Jun 13, 2012 2.867 2.873 2.779 2.793 53,928,108 -0.08(-2.64%)
Jun 12, 2012 2.844 2.896 2.839 2.869 54,084,652 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,466,816 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.779 40,401,164 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.724 2.727 57,424,072 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,222,412 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,814,280 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,187,216 -0.06(-2.09%)
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.