Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.3936 0.4018 0.3876 0.3974 653,846,464 +0.00(+1.24%)
Jun 29, 2011 0.3891 0.3966 0.3756 0.3926 962,818,368 +0.01(+1.55%)
Jun 28, 2011 0.3843 0.3911 0.3816 0.3866 693,680,064 +0.00(+0.58%)
Jun 27, 2011 0.3926 0.3951 0.3706 0.3843 1,144,239,488 -0.01(-2.10%)
Jun 24, 2011 0.4023 0.4058 0.3901 0.3926 530,444,032 -0.01(-2.90%)
Jun 23, 2011 0.3876 0.4069 0.3841 0.4043 745,787,840 +0.01(+2.99%)
Jun 22, 2011 0.3953 0.4006 0.3918 0.3926 653,264,960 -0.01(-1.38%)
Jun 21, 2011 0.3911 0.4010 0.3873 0.3981 705,943,936 +0.01(+2.18%)
Jun 20, 2011 0.3916 0.3991 0.3866 0.3896 747,727,616 -0.00(-1.17%)
Jun 17, 2011 0.4085 0.4088 0.3818 0.3942 1,471,466,752 -0.01(-2.38%)
Jun 16, 2011 0.4185 0.4249 0.3978 0.4038 1,027,330,880 -0.01(-3.46%)
Jun 15, 2011 0.4218 0.4242 0.4095 0.4183 938,134,720 -0.01(-2.16%)
Jun 14, 2011 0.4277 0.4370 0.4257 0.4275 535,840,864 +0.00(+0.85%)
Jun 13, 2011 0.4270 0.4325 0.4210 0.4239 576,122,432 -0.00(-0.73%)
Jun 10, 2011 0.4340 0.4366 0.4235 0.4270 494,748,736 -0.01(-1.44%)
Jun 09, 2011 0.4380 0.4390 0.4175 0.4332 743,267,392 -0.00(-1.14%)
Jun 08, 2011 0.4482 0.4509 0.4347 0.4382 570,524,096 -0.01(-2.71%)
Jun 07, 2011 0.4542 0.4567 0.4484 0.4504 434,972,256 -0.00(-0.06%)
Jun 06, 2011 0.4607 0.4639 0.4502 0.4507 436,931,968 -0.01(-2.11%)
Jun 03, 2011 0.4696 0.4739 0.4582 0.4604 550,704,768 +0.01(+1.76%)
May 24, 2011 0.4529 0.4706 0.4517 0.4525 722,076,352 +0.00(+0.39%)
May 23, 2011 0.4447 0.4539 0.4390 0.4507 588,579,776 -0.00(-0.11%)
May 20, 2011 0.4425 0.4522 0.4405 0.4512 577,301,248 +0.01(+1.74%)
May 19, 2011 0.4534 0.4537 0.4367 0.4434 652,426,176 -0.01(-1.44%)
May 18, 2011 0.4415 0.4537 0.4400 0.4499 660,404,992 +0.01(+2.33%)
May 17, 2011 0.4400 0.4402 0.4270 0.4397 1,423,729,408 -0.00(-0.40%)
May 16, 2011 0.4542 0.4552 0.4412 0.4415 729,873,600 -0.01(-3.06%)
May 13, 2011 0.4789 0.4801 0.4519 0.4554 2,030,311,680 -0.06(-10.93%)
May 12, 2011 0.4938 0.5118 0.4926 0.5113 1,218,138,624 +0.02(+3.17%)
May 11, 2011 0.4958 0.5008 0.4888 0.4956 618,706,048 +0.00(+0.46%)
May 10, 2011 0.4966 0.4971 0.4883 0.4933 692,141,952 +0.00(+0.15%)
May 09, 2011 0.4834 0.4951 0.4821 0.4926 708,000,704 +0.01(+2.23%)
May 06, 2011 0.4751 0.4863 0.4714 0.4819 843,140,352 +0.02(+3.54%)
May 05, 2011 0.4614 0.4709 0.4552 0.4654 543,953,024 +0.00(+0.05%)
May 04, 2011 0.4701 0.4754 0.4564 0.4651 640,872,128 -0.00(-0.75%)
May 03, 2011 0.4863 0.4878 0.4627 0.4686 811,201,472 -0.02(-4.76%)
May 02, 2011 0.4911 0.5095 0.4896 0.4921 615,313,984 -0.01(-1.35%)
Apr 29, 2011 0.4898 0.5098 0.4891 0.4988 837,767,488 +0.01(+2.51%)
Apr 28, 2011 0.4814 0.4963 0.4759 0.4866 686,983,296 +0.01(+1.09%)
Apr 27, 2011 0.4839 0.4839 0.4714 0.4814 451,070,304 +0.00(+0.00%)
Apr 26, 2011 0.4731 0.4861 0.4684 0.4814 678,156,608 +0.01(+2.60%)
Apr 25, 2011 0.4721 0.4769 0.4637 0.4691 621,080,512 +0.01(+1.57%)
Apr 21, 2011 0.4681 0.4710 0.4609 0.4619 422,381,056 -0.00(-0.27%)
Apr 20, 2011 0.4659 0.4726 0.4557 0.4632 650,878,080 +0.01(+3.05%)
Apr 19, 2011 0.4514 0.4532 0.4372 0.4494 660,901,376 -0.00(-0.39%)
Apr 18, 2011 0.4557 0.4587 0.4439 0.4512 745,065,664 -0.02(-3.31%)
Apr 15, 2011 0.4582 0.4724 0.4559 0.4666 972,016,128 +0.00(+1.08%)
Apr 14, 2011 0.4390 0.4619 0.4365 0.4617 1,257,677,568 +0.02(+4.22%)
Apr 13, 2011 0.4377 0.4457 0.4322 0.4430 750,504,768 +0.01(+2.25%)
Apr 12, 2011 0.4277 0.4362 0.4198 0.4332 842,747,776 +0.00(+0.29%)
Apr 11, 2011 0.4395 0.4417 0.4272 0.4320 547,005,760 -0.01(-1.31%)
Apr 08, 2011 0.4549 0.4549 0.4365 0.4377 748,595,136 -0.01(-3.04%)
Apr 07, 2011 0.4365 0.4542 0.4347 0.4514 1,023,100,032 +0.02(+3.67%)
Apr 06, 2011 0.4417 0.4422 0.4317 0.4355 859,012,288 -0.00(-0.68%)
Apr 05, 2011 0.4442 0.4477 0.4375 0.4385 823,019,520 +0.00(+0.17%)
Apr 04, 2011 0.4539 0.4552 0.4345 0.4377 925,477,696 -0.02(-3.57%)
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.