NVIDIA Corp (NQ: NVDA )

563.51 USD -16.45 (-2.84%)
Streaming Delayed Price Updated: 7:53 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.500 9.800 9.300 9.325 23,286,678 -0.32(-3.27%)
Aug 30, 2010 10.00 10.08 9.640 9.640 15,070,316 -0.48(-4.74%)
Aug 27, 2010 9.860 10.20 9.610 10.12 26,517,115 +0.32(+3.27%)
Aug 26, 2010 10.05 10.16 9.800 9.800 16,439,817 -0.12(-1.21%)
Aug 25, 2010 9.610 10.00 9.560 9.920 18,938,225 +0.20(+2.06%)
Aug 24, 2010 9.500 9.820 9.480 9.720 16,009,057 -0.10(-1.02%)
Aug 23, 2010 10.00 10.25 9.790 9.820 18,661,151 -0.15(-1.50%)
Aug 20, 2010 9.810 10.21 9.800 9.970 32,632,825 +0.09(+0.91%)
Aug 19, 2010 9.420 9.910 9.370 9.880 40,354,105 +0.56(+6.01%)
Aug 18, 2010 9.240 9.400 9.180 9.320 8,675,548 +0.05(+0.54%)
Aug 17, 2010 9.240 9.440 9.150 9.270 12,030,585 +0.12(+1.31%)
Aug 16, 2010 9.260 9.450 9.030 9.150 20,351,025 -0.24(-2.56%)
Aug 13, 2010 9.250 9.520 9.230 9.390 44,943,717 +0.43(+4.79%)
Aug 12, 2010 8.720 9.160 8.650 8.961 33,078,288 +0.08(+0.88%)
Aug 11, 2010 9.050 9.050 8.850 8.883 19,884,838 -0.36(-3.90%)
Aug 10, 2010 9.480 9.500 9.200 9.242 19,303,573 -0.40(-4.12%)
Aug 09, 2010 9.650 9.660 9.405 9.640 11,661,338 +0.09(+0.94%)
Aug 06, 2010 9.400 9.650 9.320 9.550 18,504,102 +0.11(+1.17%)
Aug 05, 2010 9.350 9.460 9.180 9.440 20,014,599 +0.12(+1.29%)
Aug 04, 2010 9.020 9.350 8.980 9.320 21,387,310 +0.38(+4.25%)
Aug 03, 2010 9.110 9.120 8.870 8.940 23,875,140 -0.24(-2.61%)
Aug 02, 2010 9.350 9.390 9.140 9.180 22,901,588 -0.01(-0.11%)
Jul 30, 2010 9.060 9.350 8.920 9.190 24,616,930 +0.06(+0.66%)
Jul 29, 2010 9.400 9.600 9.070 9.130 66,560,571 -1.00(-9.87%)
Jul 28, 2010 10.29 10.47 10.10 10.13 32,834,610 -0.33(-3.15%)
Jul 27, 2010 10.58 10.60 10.33 10.46 17,060,845 -0.09(-0.85%)
Jul 26, 2010 10.33 10.59 10.17 10.55 17,058,820 +0.19(+1.83%)
Jul 23, 2010 10.53 10.54 10.26 10.36 20,440,044 -0.18(-1.71%)
Jul 22, 2010 10.48 10.65 10.42 10.54 11,554,286 +0.17(+1.64%)
Jul 21, 2010 10.82 10.83 10.27 10.37 15,617,802 -0.35(-3.26%)
Jul 20, 2010 10.19 10.78 10.10 10.72 29,009,786 +0.26(+2.49%)
Jul 19, 2010 10.19 10.50 10.12 10.46 19,947,735 +0.41(+4.08%)
Jul 16, 2010 10.72 10.75 10.01 10.05 32,215,099 -0.67(-6.25%)
Jul 15, 2010 11.04 11.05 10.59 10.72 23,813,397 -0.31(-2.81%)
Jul 14, 2010 11.40 11.48 10.87 11.03 33,879,287 +0.11(+1.01%)
Jul 13, 2010 10.71 10.99 10.65 10.92 17,837,111 +0.38(+3.61%)
Jul 12, 2010 10.35 10.67 10.34 10.54 14,130,436 +0.19(+1.84%)
Jul 09, 2010 10.36 10.42 10.22 10.35 14,291,233 +0.04(+0.39%)
Jul 08, 2010 10.70 10.71 10.18 10.31 19,581,705 -0.32(-3.01%)
Jul 07, 2010 10.18 10.69 10.16 10.63 15,209,975 +0.49(+4.83%)
Jul 06, 2010 10.21 10.54 10.05 10.14 17,800,287 -0.11(-1.07%)
Jul 02, 2010 10.42 10.44 9.900 10.25 18,428,399 -0.13(-1.25%)
Jul 01, 2010 10.24 10.45 9.930 10.38 18,425,146 +0.17(+1.67%)
Jun 30, 2010 10.50 10.61 10.21 10.21 15,576,568 -0.27(-2.58%)
Jun 29, 2010 10.86 10.87 10.41 10.48 16,519,822 -0.60(-5.42%)
Jun 25, 2010 11.19 11.20 10.90 11.08 12,686,525 -0.03(-0.27%)
Jun 24, 2010 11.62 11.68 11.07 11.11 18,125,623 -0.58(-4.96%)
Jun 23, 2010 11.67 11.81 11.34 11.69 15,351,452 +0.13(+1.12%)
Jun 22, 2010 12.16 12.31 11.50 11.56 20,438,755 -0.45(-3.75%)
Jun 21, 2010 12.56 12.59 11.90 12.01 14,459,634 -0.29(-2.36%)
Jun 18, 2010 12.29 12.45 12.20 12.30 23,325,152 +0.08(+0.65%)
Jun 17, 2010 12.18 12.25 11.76 12.22 21,476,814 +0.45(+3.82%)
Jun 16, 2010 11.84 11.95 11.61 11.77 9,079,404 -0.15(-1.28%)
Jun 15, 2010 11.49 11.98 11.47 11.92 13,213,919 +0.56(+4.95%)
Jun 14, 2010 11.78 11.80 11.33 11.36 9,376,936 -0.25(-2.15%)
Jun 11, 2010 11.23 11.65 11.20 11.61 11,052,548 +0.26(+2.29%)
Jun 10, 2010 11.13 11.40 11.10 11.35 15,289,913 +0.44(+4.03%)
Jun 09, 2010 11.24 11.54 10.87 10.91 17,428,718 -0.27(-2.42%)
Jun 08, 2010 11.45 11.45 10.89 11.18 24,190,943 -0.32(-2.80%)
Jun 07, 2010 12.15 12.23 11.45 11.50 14,430,188 -0.59(-4.90%)
Jun 04, 2010 12.33 12.55 12.03 12.10 16,786,307 -0.60(-4.76%)
Jun 03, 2010 12.46 12.73 12.42 12.70 14,658,963 -0.02(-0.16%)
Jun 02, 2010 12.60 12.73 12.52 12.72 16,227,131 +0.14(+1.11%)
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.