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

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 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 (%)
Oct 29, 2010 3.007 3.038 2.975 3.005 55,490,580 -0.01(-0.24%)
Oct 28, 2010 3.050 3.060 2.985 3.013 70,448,048 +0.00(+0.08%)
Oct 27, 2010 2.940 3.020 2.933 3.010 49,683,352 +0.03(+1.09%)
Oct 25, 2010 2.973 2.999 2.945 2.978 67,312,768 +0.03(+0.93%)
Oct 22, 2010 2.790 2.973 2.760 2.950 132,278,632 +0.18(+6.40%)
Oct 21, 2010 2.825 2.830 2.730 2.772 101,276,336 -0.05(-1.77%)
Oct 20, 2010 2.825 2.900 2.775 2.822 76,355,200 +0.00(+0.02%)
Oct 19, 2010 2.778 2.842 2.755 2.822 86,564,944 -0.02(-0.64%)
Oct 18, 2010 2.825 2.853 2.775 2.840 44,815,532 +0.02(+0.62%)
Oct 15, 2010 2.835 2.868 2.790 2.822 64,000,332 +0.03(+1.16%)
Oct 14, 2010 2.837 2.842 2.777 2.790 59,831,764 -0.04(-1.59%)
Oct 13, 2010 2.800 2.875 2.770 2.835 96,872,912 +0.08(+2.95%)
Oct 12, 2010 2.680 2.768 2.658 2.754 60,472,184 +0.05(+1.90%)
Oct 11, 2010 2.728 2.750 2.690 2.703 44,267,964 -0.01(-0.46%)
Oct 08, 2010 2.665 2.737 2.627 2.715 70,716,304 +0.04(+1.50%)
Oct 07, 2010 2.708 2.710 2.595 2.675 76,148,488 -0.02(-0.74%)
Oct 06, 2010 2.830 2.842 2.667 2.695 105,761,120 -0.14(-4.77%)
Oct 05, 2010 2.870 2.875 2.822 2.830 75,358,608 +0.02(+0.71%)
Oct 04, 2010 2.810 2.857 2.752 2.810 74,949,728 -0.03(-0.97%)
Oct 01, 2010 2.962 2.967 2.815 2.837 99,938,208 -0.08(-2.84%)
Sep 30, 2010 3.007 3.042 2.895 2.921 78,762,920 -0.05(-1.67%)
Sep 29, 2010 2.965 3.058 2.938 2.970 97,490,304 -0.02(-0.76%)
Sep 28, 2010 3.002 3.035 2.940 2.993 72,319,072 -0.01(-0.20%)
Sep 27, 2010 3.087 3.090 2.960 2.999 99,947,888 -0.07(-2.16%)
Sep 24, 2010 2.970 3.075 2.947 3.065 108,697,312 +0.16(+5.51%)
Sep 23, 2010 2.880 2.995 2.855 2.905 124,072,272 +0.06(+2.02%)
Sep 22, 2010 2.812 2.873 2.795 2.848 99,996,424 +0.03(+0.89%)
Sep 21, 2010 2.663 2.868 2.663 2.822 177,962,016 +0.15(+5.42%)
Sep 20, 2010 2.638 2.688 2.612 2.677 44,320,428 +0.04(+1.52%)
Sep 17, 2010 2.667 2.670 2.630 2.638 41,689,156 -0.00(-0.09%)
Sep 15, 2010 2.610 2.643 2.575 2.640 55,556,864 +0.01(+0.19%)
Sep 14, 2010 2.638 2.670 2.612 2.635 69,792,160 -0.03(-0.94%)
Sep 13, 2010 2.562 2.692 2.561 2.660 101,579,008 +0.14(+5.66%)
Sep 10, 2010 2.562 2.570 2.495 2.518 60,928,864 -0.03(-1.08%)
Sep 09, 2010 2.612 2.615 2.513 2.545 69,479,720 -0.04(-1.36%)
Sep 08, 2010 2.502 2.598 2.475 2.580 122,338,136 +0.08(+3.30%)
Sep 07, 2010 2.467 2.555 2.462 2.498 89,952,232 +0.02(+0.92%)
Sep 03, 2010 2.450 2.482 2.420 2.475 56,661,776 +0.08(+3.44%)
Sep 02, 2010 2.357 2.400 2.335 2.393 59,628,948 +0.04(+1.80%)
Sep 01, 2010 2.368 2.397 2.336 2.350 85,143,888 +0.02(+0.82%)
Aug 31, 2010 2.375 2.450 2.325 2.331 93,146,712 -0.08(-3.27%)
Aug 30, 2010 2.500 2.520 2.410 2.410 60,281,264 -0.12(-4.74%)
Aug 27, 2010 2.465 2.550 2.402 2.530 106,068,464 +0.08(+3.27%)
Aug 26, 2010 2.513 2.540 2.450 2.450 65,759,268 -0.03(-1.21%)
Aug 25, 2010 2.402 2.500 2.390 2.480 75,752,896 +0.05(+2.06%)
Aug 24, 2010 2.375 2.455 2.370 2.430 64,036,228 -0.02(-1.02%)
Aug 23, 2010 2.500 2.562 2.447 2.455 74,644,608 -0.04(-1.50%)
Aug 20, 2010 2.453 2.553 2.450 2.493 130,531,296 +0.02(+0.91%)
Aug 19, 2010 2.355 2.478 2.342 2.470 161,416,416 +0.14(+6.01%)
Aug 18, 2010 2.310 2.350 2.295 2.330 34,702,192 +0.01(+0.54%)
Aug 17, 2010 2.310 2.360 2.288 2.317 48,122,340 +0.03(+1.31%)
Aug 16, 2010 2.315 2.362 2.257 2.288 81,404,096 -0.06(-2.56%)
Aug 13, 2010 2.312 2.380 2.308 2.348 179,774,864 +0.11(+4.79%)
Aug 12, 2010 2.180 2.290 2.163 2.240 132,313,152 +0.02(+0.88%)
Aug 11, 2010 2.263 2.263 2.212 2.221 79,539,352 -0.09(-3.90%)
Aug 10, 2010 2.370 2.375 2.300 2.311 77,214,288 -0.10(-4.12%)
Aug 09, 2010 2.413 2.415 2.351 2.410 46,645,352 +0.02(+0.94%)
Aug 06, 2010 2.350 2.413 2.330 2.388 74,016,408 +0.03(+1.17%)
Aug 05, 2010 2.337 2.365 2.295 2.360 80,058,400 +0.03(+1.29%)
Aug 04, 2010 2.255 2.337 2.245 2.330 85,549,240 +0.10(+4.25%)
Aug 03, 2010 2.277 2.280 2.217 2.235 95,500,560 -0.06(-2.61%)
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.