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 (%)
Nov 30, 2010 0.3377 0.3412 0.3332 0.3394 722,640,256 -0.00(-1.03%)
Nov 29, 2010 0.3377 0.3442 0.3362 0.3429 469,299,136 +0.00(+1.10%)
Nov 26, 2010 0.3432 0.3452 0.3392 0.3392 143,457,568 -0.00(-1.23%)
Nov 24, 2010 0.3387 0.3434 0.3434 0.3434 398,812,064 +0.01(+2.46%)
Nov 23, 2010 0.3392 0.3427 0.3327 0.3352 458,916,064 -0.01(-2.33%)
Nov 22, 2010 0.3407 0.3452 0.3377 0.3432 461,871,296 +0.00(+0.06%)
Nov 19, 2010 0.3315 0.3442 0.3310 0.3430 718,304,832 +0.01(+3.24%)
Nov 18, 2010 0.3265 0.3355 0.3265 0.3322 995,428,608 +0.01(+3.10%)
Nov 17, 2010 0.3167 0.3260 0.3138 0.3222 553,068,096 +0.01(+1.63%)
Nov 16, 2010 0.3212 0.3257 0.3165 0.3171 741,103,936 -0.01(-2.96%)
Nov 15, 2010 0.3322 0.3370 0.3260 0.3267 735,282,880 -0.00(-1.20%)
Nov 12, 2010 0.3265 0.3412 0.3250 0.3307 2,147,629,312 +0.02(+5.15%)
Nov 11, 2010 0.3103 0.3197 0.3060 0.3145 1,084,600,320 -0.00(-1.01%)
Nov 10, 2010 0.3163 0.3177 0.3118 0.3177 522,249,184 +0.00(+1.19%)
Nov 09, 2010 0.3158 0.3182 0.3123 0.3140 635,801,152 -0.00(-0.53%)
Nov 08, 2010 0.3143 0.3185 0.3118 0.3157 606,585,344 +0.00(+0.42%)
Nov 05, 2010 0.3115 0.3172 0.3100 0.3144 736,940,160 +0.01(+1.65%)
Nov 04, 2010 0.3118 0.3150 0.3088 0.3093 701,016,064 +0.00(+0.16%)
Nov 03, 2010 0.3085 0.3108 0.3005 0.3088 673,337,792 +0.00(+0.77%)
Nov 02, 2010 0.3015 0.3115 0.2998 0.3064 582,410,880 +0.01(+2.03%)
Nov 01, 2010 0.3018 0.3065 0.2978 0.3003 475,039,296 +0.00(+0.16%)
Oct 29, 2010 0.3000 0.3030 0.2968 0.2998 556,219,776 -0.00(-0.24%)
Oct 28, 2010 0.3043 0.3053 0.2978 0.3005 706,148,672 +0.00(+0.08%)
Oct 27, 2010 0.2933 0.3013 0.2926 0.3003 498,009,984 +0.00(+1.09%)
Oct 25, 2010 0.2965 0.2992 0.2938 0.2970 674,721,600 +0.00(+0.93%)
Oct 22, 2010 0.2783 0.2965 0.2753 0.2943 1,325,918,592 +0.02(+6.40%)
Oct 21, 2010 0.2818 0.2823 0.2724 0.2766 1,015,161,536 -0.00(-1.77%)
Oct 20, 2010 0.2818 0.2893 0.2768 0.2816 765,360,064 +0.00(+0.02%)
Oct 19, 2010 0.2771 0.2836 0.2748 0.2815 867,699,264 -0.00(-0.64%)
Oct 18, 2010 0.2818 0.2846 0.2768 0.2833 449,216,512 +0.00(+0.62%)
Oct 15, 2010 0.2828 0.2861 0.2783 0.2816 641,518,784 +0.00(+1.16%)
Oct 14, 2010 0.2831 0.2836 0.2771 0.2783 599,734,400 -0.00(-1.59%)
Oct 13, 2010 0.2793 0.2868 0.2763 0.2828 971,022,976 +0.01(+2.95%)
Oct 12, 2010 0.2674 0.2761 0.2651 0.2747 606,153,792 +0.01(+1.90%)
Oct 11, 2010 0.2721 0.2743 0.2684 0.2696 443,727,872 -0.00(-0.46%)
Oct 08, 2010 0.2659 0.2731 0.2621 0.2709 708,837,568 +0.00(+1.50%)
Oct 07, 2010 0.2701 0.2704 0.2589 0.2669 763,288,000 -0.00(-0.74%)
Oct 06, 2010 0.2823 0.2836 0.2661 0.2689 1,060,115,584 -0.01(-4.77%)
Oct 05, 2010 0.2863 0.2868 0.2816 0.2823 755,370,496 +0.00(+0.71%)
Oct 04, 2010 0.2803 0.2851 0.2746 0.2803 751,272,064 -0.00(-0.97%)
Oct 01, 2010 0.2955 0.2960 0.2808 0.2831 1,001,748,544 -0.01(-2.84%)
Sep 30, 2010 0.3000 0.3035 0.2888 0.2914 789,494,272 -0.00(-1.67%)
Sep 29, 2010 0.2958 0.3050 0.2931 0.2963 977,211,520 -0.00(-0.76%)
Sep 28, 2010 0.2995 0.3028 0.2933 0.2986 724,903,168 -0.00(-0.20%)
Sep 27, 2010 0.3080 0.3083 0.2953 0.2992 1,001,845,568 -0.01(-2.16%)
Sep 24, 2010 0.2963 0.3068 0.2941 0.3058 1,089,547,008 +0.02(+5.51%)
Sep 23, 2010 0.2873 0.2988 0.2848 0.2898 1,243,660,672 +0.01(+2.02%)
Sep 22, 2010 0.2806 0.2866 0.2788 0.2841 1,002,332,096 +0.00(+0.89%)
Sep 21, 2010 0.2656 0.2861 0.2656 0.2816 1,783,834,240 +0.01(+5.42%)
Sep 20, 2010 0.2631 0.2681 0.2606 0.2671 444,253,760 +0.00(+1.52%)
Sep 17, 2010 0.2661 0.2664 0.2624 0.2631 417,878,720 -0.00(-0.09%)
Sep 15, 2010 0.2604 0.2636 0.2569 0.2634 556,884,160 +0.00(+0.19%)
Sep 14, 2010 0.2631 0.2664 0.2606 0.2629 699,574,208 -0.00(-0.94%)
Sep 13, 2010 0.2556 0.2686 0.2555 0.2654 1,018,195,392 +0.01(+5.66%)
Sep 10, 2010 0.2556 0.2564 0.2489 0.2512 610,731,392 -0.00(-1.08%)
Sep 09, 2010 0.2606 0.2609 0.2507 0.2539 696,442,432 -0.00(-1.36%)
Sep 08, 2010 0.2497 0.2591 0.2469 0.2574 1,226,278,272 +0.01(+3.30%)
Sep 07, 2010 0.2462 0.2549 0.2457 0.2492 901,652,352 +0.00(+0.92%)
Sep 03, 2010 0.2444 0.2477 0.2414 0.2469 567,959,488 +0.01(+3.44%)
Sep 02, 2010 0.2352 0.2394 0.2329 0.2387 597,701,440 +0.00(+1.80%)
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.