Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.388 3.462 3.385 3.455 61,650,524 +0.15(+4.38%)
Jun 28, 2012 3.255 3.330 3.228 3.310 54,589,592 +0.02(+0.76%)
Jun 27, 2012 3.185 3.308 3.185 3.285 50,606,356 +0.10(+3.22%)
Jun 26, 2012 3.165 3.205 3.120 3.183 43,712,964 +0.04(+1.11%)
Jun 25, 2012 3.252 3.263 3.135 3.147 49,416,068 -0.10(-3.12%)
Jun 22, 2012 3.250 3.288 3.205 3.249 86,535,760 +0.04(+1.25%)
Jun 21, 2012 3.360 3.360 3.203 3.209 51,636,380 -0.15(-4.57%)
Jun 20, 2012 3.342 3.425 3.322 3.362 97,272,000 +0.05(+1.62%)
Jun 19, 2012 3.228 3.357 3.212 3.309 96,047,280 +0.21(+6.73%)
Jun 18, 2012 3.050 3.125 3.025 3.100 30,398,260 +0.03(+0.90%)
Jun 15, 2012 3.030 3.075 3.002 3.072 38,548,316 +0.06(+2.16%)
Jun 14, 2012 3.040 3.065 2.978 3.007 58,976,336 -0.04(-1.23%)
Jun 13, 2012 3.125 3.132 3.030 3.045 49,468,968 -0.08(-2.64%)
Jun 12, 2012 3.100 3.158 3.095 3.127 49,612,568 +0.06(+2.04%)
Jun 11, 2012 3.127 3.183 3.058 3.065 83,903,728 +0.04(+1.16%)
Jun 08, 2012 2.982 3.040 2.978 3.030 37,060,524 +0.06(+1.93%)
Jun 07, 2012 3.143 3.160 2.970 2.973 52,675,864 -0.12(-4.04%)
Jun 06, 2012 3.040 3.105 3.018 3.098 36,896,552 +0.08(+2.69%)
Jun 05, 2012 2.917 3.025 2.917 3.016 36,522,168 +0.08(+2.86%)
Jun 04, 2012 3.010 3.027 2.908 2.933 43,285,460 -0.06(-2.09%)
Jun 01, 2012 3.042 3.072 2.990 2.995 44,098,280 -0.11(-3.62%)
May 31, 2012 3.143 3.155 3.067 3.107 35,818,888 -0.04(-1.11%)
May 30, 2012 3.145 3.167 3.087 3.143 37,979,172 -0.04(-1.18%)
May 29, 2012 3.150 3.200 3.138 3.180 30,995,348 +0.08(+2.58%)
May 25, 2012 3.025 3.125 3.025 3.100 39,175,480 +0.07(+2.39%)
May 24, 2012 3.127 3.132 3.005 3.027 52,041,716 -0.08(-2.65%)
May 23, 2012 3.002 3.115 2.956 3.110 49,574,164 +0.07(+2.47%)
May 22, 2012 3.070 3.075 2.990 3.035 41,013,844 -0.04(-1.22%)
May 21, 2012 3.025 3.087 3.004 3.072 41,625,912 +0.05(+1.74%)
May 18, 2012 3.170 3.185 3.005 3.020 56,733,596 -0.14(-4.51%)
May 17, 2012 3.197 3.228 3.163 3.163 33,536,192 -0.02(-0.67%)
May 16, 2012 3.255 3.292 3.175 3.184 47,048,092 -0.07(-2.04%)
May 15, 2012 3.283 3.355 3.235 3.250 59,993,704 -0.03(-0.99%)
May 14, 2012 3.275 3.333 3.208 3.283 43,746,860 -0.02(-0.61%)
May 11, 2012 3.362 3.420 3.290 3.303 143,538,976 +0.20(+6.36%)
May 10, 2012 3.158 3.163 3.055 3.105 59,683,912 -0.02(-0.72%)
May 09, 2012 3.060 3.152 3.030 3.127 52,058,656 +0.01(+0.40%)
May 08, 2012 3.090 3.135 3.035 3.115 46,230,912 -0.00(-0.08%)
May 07, 2012 3.120 3.172 3.092 3.118 60,438,320 +0.05(+1.71%)
May 04, 2012 3.138 3.155 3.065 3.065 54,524,168 -0.09(-2.93%)
May 03, 2012 3.220 3.239 3.138 3.158 41,953,264 -0.05(-1.71%)
May 02, 2012 3.295 3.308 3.195 3.212 68,400,624 -0.10(-2.87%)
May 01, 2012 3.232 3.342 3.232 3.308 40,867,952 +0.06(+1.77%)
Apr 30, 2012 3.228 3.268 3.205 3.250 26,226,496 +0.00(+0.15%)
Apr 27, 2012 3.268 3.286 3.210 3.245 47,535,336 -0.03(-0.84%)
Apr 26, 2012 3.268 3.300 3.245 3.272 53,920,284 +0.00(+0.08%)
Apr 25, 2012 3.252 3.295 3.192 3.270 72,710,856 +0.06(+2.03%)
Apr 24, 2012 3.317 3.345 3.188 3.205 73,001,840 -0.10(-3.10%)
Apr 23, 2012 3.290 3.321 3.228 3.308 70,624,120 -0.04(-1.19%)
Apr 20, 2012 3.435 3.445 3.340 3.348 50,963,696 -0.07(-1.94%)
Apr 19, 2012 3.422 3.553 3.397 3.414 66,710,656 -0.05(-1.55%)
Apr 18, 2012 3.482 3.500 3.425 3.467 40,076,304 -0.04(-1.07%)
Apr 17, 2012 3.507 3.550 3.493 3.505 46,069,268 +0.01(+0.21%)
Apr 16, 2012 3.565 3.575 3.440 3.498 46,332,424 -0.04(-1.20%)
Apr 13, 2012 3.638 3.656 3.538 3.540 31,132,116 -0.13(-3.54%)
Apr 12, 2012 3.590 3.690 3.575 3.670 38,486,516 +0.08(+2.37%)
Apr 11, 2012 3.587 3.663 3.575 3.585 37,295,896 +0.04(+1.27%)
Apr 10, 2012 3.595 3.645 3.522 3.540 47,035,724 -0.07(-1.94%)
Apr 09, 2012 3.600 3.623 3.540 3.610 36,550,220 -0.05(-1.30%)
Apr 05, 2012 3.667 3.712 3.645 3.658 37,606,352 -0.00(-0.14%)
Apr 04, 2012 3.712 3.760 3.640 3.663 49,589,544 -0.11(-2.85%)
Apr 03, 2012 3.860 3.864 3.750 3.770 43,047,280 -0.06(-1.63%)
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.