Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,859,720 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.725 106,274,504 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,835,256 -0.01(-0.20%)
Sep 27, 2010 2.832 2.835 2.715 2.751 108,953,520 -0.06(-2.16%)
Sep 24, 2010 2.725 2.821 2.704 2.812 118,491,296 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,251,584 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,006,432 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 193,996,976 +0.13(+5.42%)
Sep 20, 2010 2.420 2.465 2.397 2.456 48,313,844 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.413 2.420 45,445,484 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,562,720 +0.00(+0.19%)
Sep 14, 2010 2.420 2.449 2.397 2.417 76,080,664 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.350 2.440 110,731,608 +0.13(+5.66%)
Sep 10, 2010 2.351 2.358 2.289 2.309 66,418,756 -0.03(-1.08%)
Sep 09, 2010 2.397 2.399 2.305 2.335 75,740,072 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,361,200 +0.08(+3.30%)
Sep 07, 2010 2.264 2.344 2.259 2.291 98,057,224 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,767,188 +0.08(+3.44%)
Sep 02, 2010 2.163 2.202 2.142 2.195 65,001,712 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,815,632 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.139 101,539,536 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,712,804 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,625,584 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,684,392 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,578,480 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,806,104 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,370,336 -0.03(-1.50%)
Aug 20, 2010 2.250 2.342 2.247 2.286 142,292,592 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,960,560 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,828,972 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,458,320 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,738,872 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,973,168 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,235,008 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.030 2.037 86,706,112 -0.08(-3.90%)
Aug 10, 2010 2.174 2.179 2.110 2.120 84,171,552 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,848,252 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,685,528 +0.03(+1.17%)
Aug 05, 2010 2.144 2.170 2.105 2.165 87,271,928 +0.03(+1.29%)
Aug 04, 2010 2.069 2.144 2.059 2.137 93,257,504 +0.09(+4.25%)
Aug 03, 2010 2.089 2.092 2.034 2.050 104,105,472 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,860,384 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.046 2.108 107,339,984 +0.01(+0.66%)
Jul 29, 2010 2.156 2.202 2.080 2.094 290,231,584 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,172,464 -0.08(-3.16%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,392,328 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.420 74,383,504 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,127,040 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,381,460 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,100,072 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,494,648 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,980,368 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,471,152 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,836,248 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.530 147,727,696 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,777,176 +0.09(+3.61%)
Jul 12, 2010 2.374 2.447 2.371 2.417 61,614,540 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.374 62,315,680 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.335 2.364 85,384,320 -0.07(-3.01%)
Jul 07, 2010 2.335 2.452 2.330 2.438 66,321,776 +0.11(+4.83%)
Jul 06, 2010 2.342 2.417 2.305 2.325 77,616,608 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,355,440 -0.03(-1.25%)
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.