NVIDIA Corp (NQ: NVDA )

542.00 USD +9.70 (+1.82%)
Streaming Delayed Price Updated: 8:13 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.97 14.07 13.84 13.86 4,674,082 -0.11(-0.79%)
Dec 29, 2011 13.85 14.00 13.65 13.97 5,271,208 +0.26(+1.90%)
Dec 28, 2011 14.06 14.09 13.70 13.71 5,848,909 -0.35(-2.49%)
Dec 27, 2011 14.11 14.28 14.02 14.06 4,892,716 -0.11(-0.78%)
Dec 23, 2011 14.38 14.40 14.05 14.17 6,223,688 +0.45(+3.28%)
Dec 21, 2011 13.82 13.97 13.45 13.72 13,708,940 -0.18(-1.29%)
Dec 20, 2011 13.46 13.95 13.46 13.90 10,187,058 +0.75(+5.66%)
Dec 19, 2011 13.57 13.73 13.11 13.15 11,581,469 -0.36(-2.63%)
Dec 16, 2011 13.57 13.83 13.45 13.51 15,479,668 +0.05(+0.37%)
Dec 15, 2011 13.81 13.90 13.43 13.46 10,873,552 -0.12(-0.88%)
Dec 14, 2011 14.01 14.09 13.43 13.58 15,900,447 -0.55(-3.89%)
Dec 13, 2011 14.72 14.90 14.04 14.13 12,903,448 -0.40(-2.75%)
Dec 12, 2011 14.58 14.64 14.26 14.53 14,330,134 -0.37(-2.48%)
Dec 09, 2011 14.58 15.02 14.38 14.90 13,896,485 +0.21(+1.43%)
Dec 08, 2011 15.02 15.27 14.64 14.69 12,287,155 -0.48(-3.16%)
Dec 07, 2011 15.16 15.28 14.85 15.17 12,750,390 -0.09(-0.59%)
Dec 06, 2011 15.57 15.60 15.10 15.26 14,289,071 -0.22(-1.42%)
Dec 05, 2011 15.98 16.00 15.35 15.48 16,117,361 -0.24(-1.53%)
Dec 02, 2011 15.99 16.05 15.57 15.72 13,662,984 -0.10(-0.63%)
Dec 01, 2011 15.50 15.86 15.43 15.82 13,243,974 +0.19(+1.22%)
Nov 30, 2011 15.36 15.67 15.23 15.63 18,253,501 +0.72(+4.83%)
Nov 29, 2011 14.81 15.10 14.67 14.91 15,585,937 +0.08(+0.54%)
Nov 28, 2011 14.50 15.05 14.50 14.83 17,265,314 +0.79(+5.63%)
Nov 25, 2011 14.25 14.58 14.00 14.04 10,165,406 -0.40(-2.77%)
Nov 23, 2011 14.92 15.03 14.43 14.44 20,633,912 -0.64(-4.24%)
Nov 22, 2011 14.79 15.16 14.71 15.08 32,186,951 +0.45(+3.08%)
Nov 21, 2011 13.71 14.77 13.50 14.63 33,249,626 +0.70(+5.03%)
Nov 18, 2011 14.14 14.14 13.78 13.93 12,537,292 -0.13(-0.92%)
Nov 17, 2011 14.55 14.59 13.80 14.06 16,437,535 -0.52(-3.57%)
Nov 16, 2011 14.60 14.99 14.53 14.58 12,809,468 -0.30(-2.02%)
Nov 15, 2011 14.55 14.98 14.51 14.88 12,640,088 +0.19(+1.29%)
Nov 14, 2011 14.98 15.13 14.65 14.69 12,506,272 -0.29(-1.94%)
Nov 11, 2011 14.88 15.10 14.07 14.98 43,798,157 +0.51(+3.52%)
Nov 10, 2011 14.67 14.82 14.11 14.47 24,661,372 +0.15(+1.05%)
Nov 09, 2011 14.73 14.92 14.26 14.32 13,302,841 -0.76(-5.04%)
Nov 08, 2011 14.93 15.17 14.69 15.08 13,743,134 +0.34(+2.31%)
Nov 07, 2011 14.71 14.96 14.40 14.74 15,337,143 -0.08(-0.54%)
Nov 04, 2011 14.52 14.87 14.29 14.82 16,380,312 +0.17(+1.16%)
Nov 03, 2011 13.97 14.68 13.60 14.65 18,718,937 +0.84(+6.04%)
Nov 02, 2011 14.20 14.27 13.53 13.81 24,025,282 -0.25(-1.74%)
Nov 01, 2011 14.26 14.30 13.92 14.06 19,769,507 -0.74(-5.00%)
Oct 31, 2011 15.10 15.19 14.80 14.80 12,999,313 -0.80(-5.13%)
Oct 28, 2011 15.12 15.74 15.08 15.60 12,254,622 +0.35(+2.30%)
Oct 27, 2011 15.16 15.40 14.82 15.25 14,443,299 +0.63(+4.31%)
Oct 26, 2011 14.73 14.81 14.20 14.62 12,576,829 +0.17(+1.18%)
Oct 25, 2011 14.81 14.93 14.42 14.45 14,444,636 -0.57(-3.79%)
Oct 24, 2011 14.54 15.25 14.51 15.02 13,381,105 +0.54(+3.73%)
Oct 21, 2011 14.59 14.83 14.24 14.48 15,713,951 +0.07(+0.49%)
Oct 20, 2011 14.76 14.82 13.84 14.41 24,756,838 -0.76(-5.01%)
Oct 19, 2011 15.50 15.77 15.12 15.17 13,933,189 -0.31(-2.00%)
Oct 18, 2011 14.86 15.52 14.77 15.48 14,771,530 +0.54(+3.61%)
Oct 17, 2011 15.54 15.54 14.86 14.94 15,293,554 -0.78(-4.96%)
Oct 14, 2011 15.73 15.89 15.34 15.72 17,570,763 +0.26(+1.68%)
Oct 13, 2011 14.54 15.49 14.50 15.46 21,346,437 +0.85(+5.82%)
Oct 12, 2011 14.90 14.91 14.60 14.61 15,301,072 -0.01(-0.07%)
Oct 11, 2011 14.66 14.90 14.57 14.62 20,401,964 -0.16(-1.08%)
Oct 10, 2011 14.39 14.78 14.36 14.78 13,346,337 +0.63(+4.45%)
Oct 07, 2011 13.95 14.36 13.66 14.15 20,177,799 +0.26(+1.87%)
Oct 06, 2011 13.81 13.93 13.41 13.89 19,329,721 +0.53(+3.97%)
Oct 05, 2011 12.87 13.48 12.61 13.36 21,417,142 +0.46(+3.57%)
Oct 04, 2011 11.52 12.90 11.47 12.90 34,025,741 +1.09(+9.23%)
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.