Skip to main content

NVIDIA Corp (NQ: NVDA )

119.53 +6.16 (+5.43%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 0.3741 0.3846 0.3736 0.3841 392,226,176 +0.01(+2.74%)
Dec 30, 2010 0.3721 0.3761 0.3709 0.3739 174,898,672 +0.00(+0.33%)
Dec 29, 2010 0.3724 0.3754 0.3691 0.3726 178,081,040 +0.00(+0.00%)
Dec 28, 2010 0.3741 0.3766 0.3704 0.3726 194,717,968 -0.00(-0.40%)
Dec 27, 2010 0.3711 0.3769 0.3644 0.3741 256,102,816 +0.00(+0.54%)
Dec 23, 2010 0.3749 0.3749 0.3706 0.3721 274,432,192 -0.00(-0.73%)
Dec 22, 2010 0.3701 0.3754 0.3666 0.3749 479,117,856 +0.00(+1.08%)
Dec 21, 2010 0.3604 0.3709 0.3601 0.3709 468,057,920 +0.01(+3.91%)
Dec 20, 2010 0.3596 0.3614 0.3567 0.3569 344,900,128 -0.00(-0.42%)
Dec 17, 2010 0.3567 0.3604 0.3524 0.3584 594,868,416 +0.00(+0.58%)
Dec 16, 2010 0.3596 0.3616 0.3554 0.3563 633,369,408 +0.00(+0.12%)
Dec 15, 2010 0.3646 0.3691 0.3554 0.3559 625,654,336 -0.01(-2.21%)
Dec 14, 2010 0.3704 0.3771 0.3634 0.3639 756,949,120 +0.00(+0.16%)
Dec 13, 2010 0.3744 0.3751 0.3624 0.3634 610,570,432 -0.01(-2.54%)
Dec 10, 2010 0.3706 0.3764 0.3696 0.3728 452,973,120 +0.00(+0.57%)
Dec 09, 2010 0.3679 0.3731 0.3626 0.3707 944,640,320 -0.01(-1.64%)
Dec 08, 2010 0.3731 0.3808 0.3704 0.3769 614,705,024 +0.00(+0.87%)
Dec 07, 2010 0.3704 0.3823 0.3696 0.3736 1,027,971,776 +0.01(+3.22%)
Dec 06, 2010 0.3701 0.3709 0.3604 0.3620 439,460,224 -0.01(-1.88%)
Dec 03, 2010 0.3569 0.3689 0.3562 0.3689 607,549,056 +0.01(+2.85%)
Dec 02, 2010 0.3544 0.3609 0.3542 0.3587 530,567,648 +0.00(+1.20%)
Dec 01, 2010 0.3462 0.3565 0.3457 0.3544 628,018,432 +0.01(+4.42%)
Nov 30, 2010 0.3377 0.3412 0.3332 0.3394 722,642,688 -0.00(-1.03%)
Nov 29, 2010 0.3377 0.3442 0.3362 0.3429 469,300,704 +0.00(+1.10%)
Nov 26, 2010 0.3432 0.3452 0.3392 0.3392 143,458,064 -0.00(-1.23%)
Nov 24, 2010 0.3387 0.3434 0.3434 0.3434 398,813,376 +0.01(+2.46%)
Nov 23, 2010 0.3392 0.3427 0.3327 0.3352 458,917,632 -0.01(-2.33%)
Nov 22, 2010 0.3407 0.3452 0.3377 0.3432 461,872,864 +0.00(+0.06%)
Nov 19, 2010 0.3315 0.3442 0.3310 0.3430 718,307,200 +0.01(+3.24%)
Nov 18, 2010 0.3265 0.3355 0.3265 0.3322 995,431,936 +0.01(+3.10%)
Nov 17, 2010 0.3167 0.3260 0.3138 0.3222 553,069,952 +0.01(+1.63%)
Nov 16, 2010 0.3212 0.3257 0.3165 0.3171 741,106,432 -0.01(-2.96%)
Nov 15, 2010 0.3322 0.3370 0.3260 0.3267 735,285,376 -0.00(-1.20%)
Nov 12, 2010 0.3265 0.3412 0.3250 0.3307 2,147,636,480 +0.02(+5.15%)
Nov 11, 2010 0.3103 0.3197 0.3060 0.3145 1,084,603,904 -0.00(-1.01%)
Nov 10, 2010 0.3162 0.3177 0.3118 0.3177 522,250,912 +0.00(+1.19%)
Nov 09, 2010 0.3158 0.3182 0.3123 0.3140 635,803,264 -0.00(-0.53%)
Nov 08, 2010 0.3143 0.3185 0.3118 0.3157 606,587,328 +0.00(+0.42%)
Nov 05, 2010 0.3115 0.3172 0.3100 0.3144 736,942,656 +0.01(+1.65%)
Nov 04, 2010 0.3118 0.3150 0.3088 0.3093 701,018,368 +0.00(+0.16%)
Nov 03, 2010 0.3085 0.3108 0.3005 0.3088 673,340,032 +0.00(+0.77%)
Nov 02, 2010 0.3015 0.3115 0.2998 0.3064 582,412,800 +0.01(+2.03%)
Nov 01, 2010 0.3018 0.3065 0.2978 0.3003 475,040,896 +0.00(+0.16%)
Oct 29, 2010 0.3000 0.3030 0.2968 0.2998 556,221,632 -0.00(-0.24%)
Oct 28, 2010 0.3043 0.3053 0.2978 0.3005 706,151,040 +0.00(+0.08%)
Oct 27, 2010 0.2933 0.3013 0.2926 0.3003 498,011,648 +0.00(+1.09%)
Oct 25, 2010 0.2965 0.2992 0.2938 0.2970 674,723,840 +0.00(+0.93%)
Oct 22, 2010 0.2783 0.2965 0.2753 0.2943 1,325,923,072 +0.02(+6.40%)
Oct 21, 2010 0.2818 0.2823 0.2724 0.2766 1,015,164,928 -0.00(-1.77%)
Oct 20, 2010 0.2818 0.2893 0.2768 0.2816 765,362,624 +0.00(+0.02%)
Oct 19, 2010 0.2771 0.2836 0.2748 0.2815 867,702,144 -0.00(-0.64%)
Oct 18, 2010 0.2818 0.2846 0.2768 0.2833 449,218,048 +0.00(+0.62%)
Oct 15, 2010 0.2828 0.2861 0.2783 0.2816 641,520,960 +0.00(+1.16%)
Oct 14, 2010 0.2831 0.2836 0.2771 0.2783 599,736,448 -0.00(-1.59%)
Oct 13, 2010 0.2793 0.2868 0.2763 0.2828 971,026,240 +0.01(+2.95%)
Oct 12, 2010 0.2674 0.2761 0.2651 0.2747 606,155,840 +0.01(+1.90%)
Oct 11, 2010 0.2721 0.2743 0.2684 0.2696 443,729,376 -0.00(-0.46%)
Oct 08, 2010 0.2659 0.2731 0.2621 0.2709 708,839,936 +0.00(+1.50%)
Oct 07, 2010 0.2701 0.2704 0.2589 0.2669 763,290,560 -0.00(-0.74%)
Oct 06, 2010 0.2823 0.2836 0.2661 0.2689 1,060,119,104 -0.01(-4.77%)
Oct 05, 2010 0.2863 0.2868 0.2816 0.2823 755,373,056 +0.00(+0.71%)
Oct 04, 2010 0.2803 0.2851 0.2746 0.2803 751,274,560 -0.00(-0.97%)
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.